Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	93.030	93.830	93.000	93.150	80.911	2,097,178
2016-07-18	92.190	93.570	92.100	92.820	80.625	2,370,127
2016-07-15	92.900	92.900	91.650	91.710	79.661	1,909,740
2016-07-14	93.350	93.350	92.410	92.630	80.460	1,570,922
2016-07-13	93.050	93.450	92.210	92.430	80.286	2,174,978
2016-07-12	94.210	94.713	92.570	93.040	80.816	3,137,481
2016-07-11	94.730	94.850	94.230	94.240	81.858	2,104,212
2016-07-08	94.140	94.480	93.670	94.320	81.928	1,660,480
2016-07-07	94.100	94.450	93.450	93.780	81.459	1,495,184
2016-07-06	93.670	94.680	93.670	94.510	82.093	1,940,836
2016-07-05	93.450	93.985	93.010	93.600	81.302	1,801,526
2016-07-01	94.110	94.240	93.048	93.480	81.198	2,192,833
2016-06-30	94.080	94.160	93.250	94.000	81.650	3,181,675
2016-06-29	93.330	94.050	93.050	93.800	81.476	1,897,313
2016-06-28	94.000	94.270	91.915	92.900	80.694	2,655,637
2016-06-27	91.720	93.780	91.420	93.510	81.224	4,078,974
2016-06-24	90.320	93.210	90.270	92.130	80.025	3,011,594
2016-06-23	92.320	92.390	91.440	91.680	79.635	1,789,197
2016-06-22	91.820	92.330	91.510	91.940	79.860	1,620,379
2016-06-21	91.170	92.210	91.030	91.460	79.443	2,510,470
2016-06-20	90.820	91.520	90.630	90.980	79.026	1,902,481
2016-06-17	90.860	90.974	89.280	90.050	78.219	7,068,509
2016-06-16	90.340	90.995	90.240	90.810	78.879	2,245,848
2016-06-15	90.250	91.260	90.150	90.480	78.592	2,760,218
2016-06-14	90.380	90.920	90.080	90.580	78.679	1,912,850
2016-06-13	91.140	91.950	90.610	90.740	78.818	2,077,904
2016-06-10	91.530	91.610	90.970	91.440	79.209	2,172,806
2016-06-09	90.870	91.935	90.600	91.690	79.425	2,023,679
2016-06-08	90.560	91.000	90.080	90.880	78.724	2,325,411
2016-06-07	90.850	91.310	90.370	90.560	78.447	2,365,274
2016-06-06	91.750	91.926	90.250	90.870	78.715	2,640,255
2016-06-03	90.450	92.000	90.330	91.800	79.521	2,031,964
2016-06-02	90.810	91.560	90.320	90.900	78.741	2,911,041
2016-06-01	89.900	90.910	89.410	90.740	78.603	2,963,868
2016-05-31	90.570	90.930	88.240	89.900	77.875	4,498,196
2016-05-27	88.890	90.060	88.440	89.880	77.858	3,508,514
2016-05-26	87.600	88.980	85.380	88.010	76.238	6,315,234
2016-05-25	83.300	84.740	82.380	84.130	72.877	4,490,261
2016-05-24	81.310	83.810	81.190	83.420	72.262	3,579,149
2016-05-23	81.670	82.160	81.180	81.220	70.356	2,193,473
2016-05-20	82.220	82.240	81.040	81.620	70.702	2,137,537
2016-05-19	80.600	82.280	80.600	82.000	71.032	2,441,485
2016-05-18	79.930	80.540	78.910	79.710	69.048	3,903,345
2016-05-17	82.460	82.600	80.780	81.170	70.313	3,103,882
2016-05-16	81.870	83.410	81.130	82.880	71.794	2,296,049
2016-05-13	83.330	83.590	81.420	81.540	70.633	2,524,410
2016-05-12	83.050	84.200	82.690	83.690	72.496	1,491,667
2016-05-11	82.940	83.400	81.860	83.100	71.984	2,574,965
2016-05-10	84.930	85.070	83.890	84.320	73.041	2,424,771
2016-05-09	83.550	85.270	83.460	85.080	73.700	2,892,861
2016-05-06	82.620	83.455	81.700	83.270	72.132	2,292,448
2016-05-05	83.940	84.000	82.460	82.620	71.569	2,405,414
2016-05-04	83.240	84.140	81.050	84.000	72.764	2,350,904
2016-05-03	82.120	83.731	81.840	82.930	71.837	1,727,391
2016-05-02	82.060	82.770	81.790	82.500	71.465	2,321,632
2016-04-29	80.850	82.030	79.890	81.910	70.954	3,533,352
2016-04-28	82.630	82.650	80.760	80.960	70.131	2,297,384
2016-04-27	82.440	82.940	81.895	82.690	71.629	1,584,630
2016-04-26	82.060	82.730	81.920	82.300	71.291	2,072,078
2016-04-25	81.650	82.040	81.355	82.000	71.032	2,201,230

← NewerPage 44 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.