Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	82.620	83.130	80.060	81.440	70.547	4,612,110
2016-04-21	82.960	84.170	82.320	82.970	71.872	2,069,328
2016-04-20	83.490	83.490	81.900	82.540	71.499	2,521,205
2016-04-19	83.860	84.050	83.000	83.490	72.322	1,241,096
2016-04-18	83.020	83.910	82.501	83.740	72.539	1,519,404
2016-04-15	82.490	83.260	82.040	82.800	71.725	2,906,874
2016-04-14	83.210	83.450	82.580	82.710	71.647	2,145,177
2016-04-13	83.460	83.770	82.720	83.290	72.149	2,359,260
2016-04-12	82.630	83.788	81.760	83.350	72.201	2,162,973
2016-04-11	82.440	83.670	82.230	82.270	71.265	2,539,172
2016-04-08	83.950	83.950	82.030	82.310	71.300	2,530,721
2016-04-07	84.060	84.670	83.270	83.720	72.522	1,762,038
2016-04-06	84.270	84.830	83.620	84.600	73.284	2,213,918
2016-04-05	85.750	85.750	84.450	84.660	73.336	3,434,323
2016-04-04	87.210	87.310	85.800	86.170	74.644	2,311,588
2016-04-01	85.550	87.420	85.400	87.310	75.631	2,953,932
2016-03-31	86.130	86.465	85.285	85.600	74.150	2,594,576
2016-03-30	86.000	86.710	85.500	86.140	74.618	2,645,354
2016-03-29	85.760	86.600	85.390	86.180	74.652	3,142,720
2016-03-28	84.180	86.460	84.130	86.080	74.566	4,162,900
2016-03-24	84.200	84.530	83.660	83.950	72.721	2,704,156
2016-03-23	83.930	85.050	83.700	84.510	72.989	2,407,066
2016-03-22	84.550	85.180	83.800	83.900	72.462	2,401,031
2016-03-21	84.010	85.290	84.010	84.620	73.084	2,055,009
2016-03-18	84.250	84.830	83.500	84.040	72.583	4,377,187
2016-03-17	84.610	84.890	83.680	84.140	72.670	3,246,497
2016-03-16	85.030	85.030	83.360	84.670	73.127	3,238,400
2016-03-15	85.370	86.802	84.870	85.040	73.447	3,356,568
2016-03-14	85.150	85.880	84.640	85.810	74.112	3,308,665
2016-03-11	83.960	85.050	83.760	85.010	73.421	5,596,406
2016-03-10	79.730	83.280	79.500	83.230	71.884	10,642,650
2016-03-09	74.680	75.330	74.380	75.210	64.957	3,018,424
2016-03-08	74.160	75.560	74.115	74.240	64.119	2,018,784
2016-03-07	74.120	74.930	73.690	74.580	64.413	1,919,570
2016-03-04	74.830	75.530	73.980	74.880	64.672	2,594,650
2016-03-03	74.270	75.080	73.898	75.020	64.793	2,112,241
2016-03-02	75.090	75.470	74.120	74.790	64.594	3,765,501
2016-03-01	74.540	75.860	72.580	75.550	65.251	3,426,307
2016-02-29	75.640	76.170	74.240	74.250	64.128	3,491,173
2016-02-26	76.140	76.400	75.640	76.020	65.657	1,910,711
2016-02-25	75.570	76.280	74.640	76.270	65.873	2,003,383
2016-02-24	73.880	75.160	73.360	75.080	64.845	2,502,794
2016-02-23	73.390	74.580	73.010	74.110	64.007	2,979,249
2016-02-22	72.340	73.320	71.980	72.780	62.858	2,686,829
2016-02-19	72.200	72.490	70.660	72.000	62.185	3,252,865
2016-02-18	72.580	73.490	71.490	72.600	62.703	4,255,263
2016-02-17	73.670	74.540	73.500	74.270	64.145	2,629,865
2016-02-16	72.870	75.540	72.060	73.040	63.083	3,097,048
2016-02-12	68.810	70.610	68.740	70.460	60.855	2,212,758
2016-02-11	68.900	69.460	67.900	68.750	59.378	2,351,782
2016-02-10	69.780	70.590	69.490	69.670	60.172	2,552,153
2016-02-09	68.860	70.210	68.180	69.520	60.043	3,923,262
2016-02-08	71.260	71.310	68.880	69.710	60.207	3,933,181
2016-02-05	72.850	73.210	71.580	71.660	61.891	2,772,626
2016-02-04	74.350	75.140	72.430	72.860	62.927	3,770,463
2016-02-03	76.400	76.420	74.320	75.100	64.862	3,065,367
2016-02-02	76.260	76.750	75.500	76.340	65.933	3,283,385
2016-02-01	74.860	76.490	74.050	76.350	65.942	3,336,359
2016-01-29	73.690	75.140	73.510	75.060	64.828	3,109,884
2016-01-28	74.250	74.260	73.260	73.400	63.394	2,843,075

← NewerPage 45 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.