Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	73.530	74.770	73.480	74.040	63.947	3,747,336
2016-01-26	72.540	73.870	72.290	73.690	63.644	2,979,194
2016-01-25	72.000	72.800	71.720	72.180	62.340	2,404,209
2016-01-22	71.380	72.490	71.090	71.860	62.064	2,922,846
2016-01-21	70.420	71.950	70.300	70.810	61.157	3,035,517
2016-01-20	69.540	70.620	68.650	70.230	60.656	5,348,836
2016-01-19	69.540	70.800	69.075	70.340	60.751	4,116,679
2016-01-15	67.170	69.300	67.140	68.880	59.490	4,341,086
2016-01-14	69.070	69.650	67.590	68.390	59.067	4,377,572
2016-01-13	70.820	70.820	68.350	68.480	59.145	3,501,045
2016-01-12	70.000	70.900	69.740	70.730	61.088	3,032,170
2016-01-11	71.350	71.670	69.200	69.640	60.146	5,179,646
2016-01-08	72.010	72.380	71.340	71.460	61.718	2,651,880
2016-01-07	72.450	73.090	71.320	71.840	62.047	3,614,155
2016-01-06	72.030	73.070	71.830	72.710	62.798	3,239,348
2016-01-05	72.500	73.160	72.080	72.830	62.902	3,426,151
2016-01-04	70.930	72.440	70.435	72.410	62.539	3,588,254
2015-12-31	72.040	72.220	71.760	71.870	62.072	1,216,225
2015-12-30	72.650	73.000	72.098	72.100	62.271	1,209,763
2015-12-29	72.280	72.910	72.070	72.690	62.781	1,645,046
2015-12-28	71.810	72.250	71.560	71.990	62.176	1,120,393
2015-12-24	72.180	72.410	71.900	72.220	62.375	719,742
2015-12-23	72.450	72.790	71.940	72.120	62.288	2,036,370
2015-12-22	71.500	72.320	71.240	72.060	62.237	1,756,371
2015-12-21	71.110	71.740	71.086	71.560	61.805	2,284,257
2015-12-18	71.150	71.790	70.300	71.540	61.597	4,768,835
2015-12-17	71.890	72.020	71.040	71.540	61.597	3,099,711
2015-12-16	70.960	72.020	70.090	71.830	61.847	3,837,912
2015-12-15	71.500	72.200	70.905	70.960	61.098	3,340,854
2015-12-14	70.310	71.600	70.140	71.010	61.141	3,308,125
2015-12-11	70.540	70.720	69.770	70.350	60.573	2,360,479
2015-12-10	71.220	71.520	70.860	71.140	61.253	3,329,228
2015-12-09	70.580	72.210	70.500	71.000	61.132	4,688,840
2015-12-08	69.350	71.530	69.080	71.210	61.313	5,316,959
2015-12-07	68.770	69.875	68.200	69.600	59.927	4,831,234
2015-12-04	68.190	69.188	66.900	69.120	59.514	6,281,338
2015-12-03	66.800	68.410	66.270	68.120	58.653	9,586,814
2015-12-02	65.800	66.040	65.110	65.350	56.268	3,849,220
2015-12-01	65.530	66.120	65.170	65.720	56.586	4,096,602
2015-11-30	65.000	65.480	64.100	65.410	56.319	4,718,124
2015-11-27	65.070	65.300	64.710	65.010	55.975	2,040,888
2015-11-25	65.500	65.770	64.870	65.170	56.113	3,139,995
2015-11-24	63.530	66.510	63.530	65.600	56.483	5,868,882
2015-11-23	64.030	64.460	63.460	64.310	55.372	4,135,768
2015-11-20	63.750	64.530	63.450	64.060	55.157	4,089,784
2015-11-19	63.360	63.550	62.400	62.610	53.909	2,646,660
2015-11-18	62.590	63.265	62.080	63.150	54.373	4,187,413
2015-11-17	61.770	63.405	61.560	62.770	54.046	5,802,870
2015-11-16	60.330	61.250	59.750	61.040	52.557	4,461,657
2015-11-13	61.690	62.080	59.750	60.020	51.678	8,079,058
2015-11-12	62.930	63.775	62.750	63.350	54.546	4,465,831
2015-11-11	65.740	65.820	62.620	62.650	53.943	7,765,637
2015-11-10	66.300	66.520	65.340	66.040	56.862	4,667,843
2015-11-09	67.660	67.780	66.480	66.970	57.663	2,706,136
2015-11-06	68.060	68.520	67.233	67.820	58.394	2,393,446
2015-11-05	67.910	68.230	66.750	68.230	58.747	5,738,614
2015-11-04	68.690	68.880	67.615	67.780	58.360	3,692,638
2015-11-03	68.740	68.970	68.100	68.540	59.014	6,757,836
2015-11-02	67.800	68.940	66.990	68.740	59.187	3,509,111
2015-10-30	67.110	68.340	67.070	67.770	58.351	4,979,782

← NewerPage 46 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.