Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	67.110	68.340	67.070	67.770	58.351	4,979,782
2015-10-29	67.010	67.380	66.710	67.290	57.938	3,309,833
2015-10-28	65.560	67.550	65.300	67.480	58.102	5,319,276
2015-10-27	65.900	66.110	64.835	65.340	56.259	5,183,405
2015-10-26	65.940	66.230	65.770	65.960	56.793	3,674,244
2015-10-23	67.550	67.580	65.240	65.750	56.612	4,864,693
2015-10-22	67.820	68.000	66.910	66.950	57.645	5,522,309
2015-10-21	67.590	68.490	67.290	67.550	58.162	2,599,592
2015-10-20	66.690	67.210	66.690	67.030	57.714	2,271,096
2015-10-19	67.040	67.550	66.860	67.080	57.757	2,500,140
2015-10-16	66.850	67.250	66.440	67.150	57.818	2,492,728
2015-10-15	65.350	66.600	64.660	66.390	57.163	5,606,916
2015-10-14	67.790	68.680	65.030	65.110	56.061	7,069,949
2015-10-13	68.460	68.758	67.820	67.970	58.524	3,262,909
2015-10-12	67.230	68.575	67.230	68.520	58.997	3,530,062
2015-10-09	66.190	67.590	66.091	67.230	57.886	4,398,526
2015-10-08	67.530	67.580	65.520	66.200	57.000	10,291,740
2015-10-07	68.970	69.000	66.420	67.450	58.076	9,158,209
2015-10-06	70.790	71.090	68.060	68.720	59.169	5,894,794
2015-10-05	71.780	71.980	70.830	71.150	61.262	2,526,012
2015-10-02	70.880	71.320	69.810	71.320	61.408	2,303,634
2015-10-01	72.440	72.500	70.585	71.440	61.511	2,850,097
2015-09-30	71.170	72.590	71.040	72.440	62.372	4,210,541
2015-09-29	70.390	70.670	69.780	70.330	60.556	3,586,392
2015-09-28	71.820	72.050	69.810	70.460	60.668	3,097,731
2015-09-25	73.040	73.300	71.480	71.800	61.821	3,086,055
2015-09-24	71.160	72.460	71.050	72.340	62.286	4,618,812
2015-09-23	71.160	72.070	70.920	71.750	61.778	2,751,385
2015-09-22	70.230	71.270	70.120	71.190	61.296	2,951,840
2015-09-21	70.500	71.500	70.440	70.850	61.003	2,006,698
2015-09-18	70.450	71.095	70.090	70.220	60.461	4,348,886
2015-09-17	71.230	72.480	70.920	71.390	61.468	4,521,496
2015-09-16	69.970	71.170	69.820	71.010	61.141	3,392,606
2015-09-15	69.020	70.420	68.450	70.060	60.323	4,065,608
2015-09-14	70.000	70.150	68.760	69.100	59.497	3,636,639
2015-09-11	69.930	70.780	69.850	70.360	60.392	3,820,940
2015-09-10	71.340	71.510	69.770	69.900	59.997	5,295,950
2015-09-09	73.500	73.580	71.870	71.980	61.782	1,904,298
2015-09-08	73.520	73.550	71.800	73.050	62.701	3,466,021
2015-09-04	71.660	73.010	71.590	72.560	62.280	4,474,483
2015-09-03	72.400	72.980	71.800	72.160	61.937	3,531,577
2015-09-02	72.590	73.170	71.295	72.250	62.014	4,328,979
2015-09-01	73.050	73.390	71.400	71.820	61.645	5,474,750
2015-08-31	74.700	75.050	74.265	74.490	63.937	4,614,345
2015-08-28	74.480	74.890	73.685	74.840	64.237	4,538,595
2015-08-27	75.000	76.520	71.990	74.270	63.748	13,792,320
2015-08-26	75.410	76.800	73.930	76.710	65.842	4,504,219
2015-08-25	76.060	76.440	73.710	73.730	63.285	2,687,546
2015-08-24	70.780	76.840	70.350	74.670	64.091	4,652,921
2015-08-21	79.720	79.720	76.905	76.970	66.066	4,651,251
2015-08-20	79.670	81.150	79.530	80.220	68.855	3,372,698
2015-08-19	80.010	80.980	79.830	80.480	69.078	3,335,938
2015-08-18	79.550	80.710	79.500	80.090	68.744	2,380,985
2015-08-17	78.910	79.440	78.625	79.400	68.151	1,194,340
2015-08-14	79.440	79.620	78.740	79.230	68.005	1,971,671
2015-08-13	78.250	79.530	78.140	79.190	67.971	2,182,910
2015-08-12	78.290	78.370	76.400	78.240	67.156	2,964,618
2015-08-11	78.450	78.880	78.010	78.710	67.559	2,671,750
2015-08-10	78.920	79.140	78.340	78.760	67.602	2,070,522
2015-08-07	79.240	79.240	77.600	78.370	67.267	2,574,813

← NewerPage 47 of 72 · 4,261 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.