Dollar General Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	68.830	69.380	68.600	69.060	60.200	2,210,037
2016-10-11	69.430	69.450	68.210	68.700	59.886	3,161,559
2016-10-10	69.710	70.000	68.900	69.410	60.505	2,914,490
2016-10-07	69.280	69.860	69.070	69.660	60.723	3,844,324
2016-10-06	67.000	69.110	66.880	69.050	60.191	4,248,019
2016-10-05	68.000	68.330	66.500	66.970	58.378	4,304,766
2016-10-04	68.600	69.280	67.950	68.050	59.319	5,178,148
2016-10-03	69.270	69.860	68.405	69.700	60.758	5,168,537
2016-09-30	69.580	70.470	68.770	69.990	61.010	4,880,755
2016-09-29	70.260	70.352	69.160	69.320	60.426	4,832,164
2016-09-28	71.330	71.340	70.390	70.500	61.455	3,430,764
2016-09-27	71.840	72.360	71.290	71.600	62.414	2,416,510
2016-09-26	71.630	72.000	71.500	71.690	62.492	2,461,619
2016-09-23	71.270	72.500	71.260	72.090	62.841	2,711,844
2016-09-22	72.390	72.800	71.586	71.890	62.667	4,682,917
2016-09-21	71.620	72.260	71.400	72.180	62.919	3,098,500
2016-09-20	71.930	72.310	71.290	71.720	62.518	2,792,748
2016-09-19	71.920	72.470	71.520	71.830	62.614	4,096,195
2016-09-16	71.890	72.360	71.110	71.910	62.684	9,022,576
2016-09-15	71.500	72.610	71.090	72.530	63.225	4,940,337
2016-09-14	70.420	71.670	70.250	71.510	62.335	5,729,823
2016-09-13	71.570	71.710	70.050	70.380	61.350	4,145,787
2016-09-12	70.490	71.920	70.060	71.770	62.562	5,023,634
2016-09-09	70.440	71.300	70.100	70.580	61.307	5,818,714
2016-09-08	71.240	71.600	70.445	70.670	61.385	5,009,610
2016-09-07	71.960	72.330	70.870	71.750	62.323	7,301,266
2016-09-06	73.020	73.500	71.931	72.000	62.540	7,066,033
2016-09-02	73.810	74.350	72.870	73.320	63.687	4,301,243
2016-09-01	73.890	74.385	73.070	73.780	64.086	5,607,961
2016-08-31	75.170	75.250	73.190	73.410	63.765	9,670,012
2016-08-30	77.190	77.450	75.400	75.650	65.711	5,509,036
2016-08-29	75.780	77.790	75.480	77.490	67.309	8,034,081
2016-08-26	75.240	77.360	75.200	75.500	65.580	11,792,240
2016-08-25	81.590	82.280	75.130	75.610	65.676	29,850,420
2016-08-24	91.600	92.010	91.401	91.790	79.730	3,004,923
2016-08-23	91.130	91.680	90.900	91.490	79.469	2,038,318
2016-08-22	91.120	91.380	90.235	90.800	78.870	2,580,804
2016-08-19	91.600	91.870	90.420	90.850	78.914	2,073,712
2016-08-18	91.250	92.040	90.630	91.690	79.643	2,397,455
2016-08-17	88.680	91.310	88.070	90.920	78.974	4,556,817
2016-08-16	91.760	92.100	89.060	89.490	77.732	4,371,527
2016-08-15	92.200	92.650	91.750	92.130	80.025	2,456,047
2016-08-12	92.690	93.110	92.310	92.910	80.703	1,628,992
2016-08-11	94.080	94.750	92.260	92.720	80.538	2,463,232
2016-08-10	92.440	93.490	92.280	93.020	80.798	2,533,808
2016-08-09	92.760	92.760	91.830	92.040	79.947	2,296,847
2016-08-08	94.320	94.320	92.780	92.990	80.772	1,311,066
2016-08-05	93.410	94.620	93.280	94.370	81.971	1,551,077
2016-08-04	93.850	94.230	92.900	93.120	80.885	1,410,100
2016-08-03	92.580	93.950	92.130	93.770	81.450	1,570,733
2016-08-02	93.980	94.240	92.820	93.160	80.920	2,008,595
2016-08-01	93.850	94.545	93.440	94.060	81.702	2,082,981
2016-07-29	95.110	95.340	94.460	94.740	82.292	1,684,505
2016-07-28	94.820	95.320	94.020	95.070	82.579	1,869,018
2016-07-27	96.720	96.880	95.020	95.070	82.579	3,577,859
2016-07-26	96.140	96.750	96.035	96.710	84.004	3,263,004
2016-07-25	95.320	96.250	95.000	95.980	83.370	2,505,042
2016-07-22	93.990	95.250	93.990	95.150	82.649	1,498,524
2016-07-21	93.680	94.140	93.290	94.040	81.684	2,324,552
2016-07-20	93.500	93.990	93.220	93.820	81.493	1,684,731

← NewerPage 43 of 71 · 4,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-06	0.5900 USD
2026-07-07	0.5900 USD
2026-04-07	0.5900 USD
2026-01-06	0.5900 USD
2025-10-07	0.5900 USD
2025-07-08	0.5900 USD
2025-04-08	0.5900 USD
2025-01-07	0.5900 USD
2024-10-08	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
2023-04-10	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.