Dollar General Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 76.800 | 77.598 | 76.490 | 76.735 | 73.392 | 2,366 |
| 2024-11-08 | 77.894 | 78.200 | 76.826 | 77.075 | 73.717 | 2,096 |
| 2024-11-07 | 78.470 | 79.379 | 78.105 | 78.422 | 75.005 | 3,327 |
| 2024-11-06 | 80.500 | 80.500 | 77.274 | 77.607 | 74.226 | 8,955 |
| 2024-11-05 | 82.000 | 82.000 | 80.720 | 81.480 | 77.930 | 44,795 |
| 2024-11-04 | 80.990 | 84.350 | 80.990 | 82.550 | 78.954 | 4,326 |
| 2024-11-01 | 80.270 | 81.830 | 80.100 | 81.480 | 77.930 | 1,144 |
| 2024-10-31 | 79.360 | 80.440 | 78.450 | 80.220 | 76.725 | 1,410 |
| 2024-10-30 | 80.350 | 80.350 | 79.200 | 79.200 | 75.750 | 2,999 |
| 2024-10-29 | 80.650 | 82.376 | 80.410 | 80.531 | 77.023 | 2,468 |
| 2024-10-28 | 80.630 | 82.360 | 80.630 | 81.570 | 78.016 | 4,106 |
| 2024-10-25 | 81.703 | 82.300 | 80.920 | 80.980 | 77.452 | 762 |
| 2024-10-24 | 81.040 | 81.400 | 80.729 | 81.354 | 77.809 | 120,215 |
| 2024-10-23 | 80.995 | 81.570 | 80.500 | 81.100 | 77.567 | 818 |
| 2024-10-22 | 81.730 | 82.090 | 80.148 | 80.500 | 76.993 | 10,879 |
| 2024-10-21 | 80.780 | 81.440 | 80.410 | 80.740 | 77.223 | 1,589 |
| 2024-10-18 | 81.810 | 81.870 | 80.144 | 80.144 | 76.653 | 103,388 |
| 2024-10-17 | 82.087 | 82.390 | 81.000 | 81.690 | 78.131 | 142 |
| 2024-10-16 | 80.750 | 83.106 | 80.150 | 83.106 | 79.486 | 4,525 |
| 2024-10-15 | 79.950 | 81.730 | 79.530 | 80.225 | 76.730 | 8,863 |
| 2024-10-14 | 83.960 | 83.960 | 80.150 | 80.550 | 77.041 | 6,483 |
| 2024-10-11 | 82.440 | 82.910 | 81.930 | 82.610 | 79.011 | 1,407 |
| 2024-10-10 | 82.795 | 82.860 | 82.196 | 82.390 | 78.801 | 2,722 |
| 2024-10-09 | 83.500 | 84.040 | 82.600 | 82.730 | 79.126 | 2,065 |
| 2024-10-08 | 83.500 | 84.060 | 82.850 | 83.480 | 79.843 | 832 |
| 2024-10-07 | 85.110 | 85.480 | 83.110 | 84.287 | 80.615 | 2,964 |
| 2024-10-04 | 81.920 | 84.916 | 81.920 | 84.310 | 80.072 | 10,457 |
| 2024-10-03 | 81.980 | 81.980 | 81.235 | 81.620 | 77.518 | 1,992 |
| 2024-10-02 | 84.000 | 84.200 | 82.190 | 82.398 | 78.257 | 5,809 |
| 2024-10-01 | 84.430 | 84.820 | 82.750 | 83.622 | 79.419 | 3,778 |
| 2024-09-30 | 86.250 | 86.720 | 84.140 | 84.635 | 80.381 | 1,621 |
| 2024-09-27 | 84.714 | 88.043 | 84.714 | 87.630 | 83.226 | 6,317 |
| 2024-09-26 | 84.610 | 87.620 | 84.390 | 86.630 | 82.276 | 3,198 |
| 2024-09-25 | 85.050 | 85.050 | 83.730 | 84.105 | 79.878 | 4,240 |
| 2024-09-24 | 86.280 | 86.330 | 85.295 | 85.295 | 81.008 | 757 |
| 2024-09-23 | 86.080 | 86.630 | 85.360 | 86.130 | 81.801 | 1,885 |
| 2024-09-20 | 86.300 | 86.500 | 84.765 | 85.752 | 81.443 | 12,229 |
| 2024-09-19 | 87.580 | 87.860 | 85.950 | 86.430 | 82.086 | 5,155 |
| 2024-09-18 | 85.770 | 87.290 | 85.760 | 86.670 | 82.314 | 1,316 |
| 2024-09-17 | 85.660 | 86.210 | 85.645 | 85.840 | 81.526 | 1,216 |
| 2024-09-16 | 85.000 | 86.190 | 84.600 | 85.180 | 80.899 | 6,571 |
| 2024-09-13 | 84.560 | 86.210 | 84.000 | 84.880 | 80.615 | 3,790 |
| 2024-09-12 | 80.010 | 83.990 | 80.010 | 83.990 | 79.769 | 5,993 |
| 2024-09-11 | 80.150 | 81.440 | 78.780 | 79.870 | 75.856 | 3,524 |
| 2024-09-10 | 81.250 | 81.770 | 79.730 | 80.465 | 76.421 | 2,175 |
| 2024-09-09 | 81.960 | 82.580 | 80.950 | 81.920 | 77.803 | 3,140 |
| 2024-09-06 | 80.655 | 83.420 | 80.410 | 82.562 | 78.412 | 10,846 |
| 2024-09-05 | 80.700 | 81.642 | 78.000 | 81.450 | 77.357 | 4,736 |
| 2024-09-04 | 82.170 | 82.401 | 79.421 | 81.010 | 76.939 | 13,287 |
| 2024-09-03 | 85.950 | 86.050 | 82.910 | 85.480 | 81.184 | 9,040 |
| 2024-08-30 | 84.390 | 87.280 | 84.210 | 84.480 | 80.234 | 25,598 |
| 2024-08-29 | 104.43 | 104.43 | 86.320 | 86.720 | 82.362 | 82,223 |
| 2024-08-28 | 124.17 | 125.39 | 122.79 | 122.79 | 116.62 | 583 |
| 2024-08-27 | 124.54 | 125.09 | 123.62 | 124.66 | 118.39 | 465 |
| 2024-08-23 | 123.51 | 124.10 | 122.94 | 123.18 | 116.99 | 3,802 |
| 2024-08-22 | 123.35 | 123.90 | 123.11 | 123.11 | 116.92 | 59 |
| 2024-08-21 | 125.42 | 126.78 | 123.85 | 123.85 | 117.63 | 267 |
| 2024-08-20 | 122.31 | 123.02 | 121.26 | 121.47 | 115.37 | 391 |
| 2024-08-19 | 123.49 | 124.34 | 123.10 | 123.88 | 117.65 | 1,195 |
| 2024-08-16 | 120.35 | 122.19 | 119.99 | 122.19 | 116.05 | 1,935 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.5900 USD |
| 2026-07-06 | 0.5900 USD |
| 2026-04-02 | 0.5900 USD |
| 2026-01-05 | 0.5900 USD |
| 2025-10-06 | 0.5900 USD |
| 2025-07-07 | 0.5900 USD |
| 2025-04-07 | 0.5900 USD |
| 2025-01-07 | 0.5900 USD |
| 2024-10-07 | 0.5900 USD |
| 2024-07-09 | 0.5900 USD |
| 2024-04-08 | 0.5900 USD |
| 2024-01-08 | 0.5900 USD |
| 2023-10-06 | 0.5900 USD |
| 2023-07-10 | 0.5900 USD |
| 2023-04-06 | 0.5900 USD |
| 2022-12-30 | 0.5500 USD |
| 2022-10-03 | 0.5500 USD |
| 2022-07-01 | 0.5500 USD |
| 2022-04-04 | 0.5500 USD |
| 2022-01-03 | 0.4200 USD |
| 2021-10-04 | 0.4200 USD |
| 2021-07-02 | 0.4200 USD |
| 2021-04-05 | 0.4200 USD |
| 2021-01-04 | 0.3600 USD |
| 2020-10-05 | 0.3600 USD |
| 2020-07-06 | 0.3600 USD |
| 2020-04-06 | 0.3600 USD |
| 2020-01-06 | 0.3200 USD |
| 2019-10-07 | 0.3200 USD |
| 2019-07-08 | 0.3200 USD |
| 2019-04-08 | 0.3200 USD |
| 2019-01-07 | 0.2900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.