Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	80.750	80.900	79.048	79.240	68.014	2,551,231
2015-08-05	80.600	80.900	80.240	80.680	69.250	1,043,996
2015-08-04	79.920	80.560	79.660	80.010	68.675	1,117,026
2015-08-03	80.370	80.520	79.600	79.930	68.606	1,184,615
2015-07-31	80.480	80.800	79.840	80.370	68.984	1,297,898
2015-07-30	79.010	80.240	78.930	80.110	68.761	1,408,204
2015-07-29	78.890	79.260	78.660	79.070	67.868	1,542,948
2015-07-28	79.310	79.480	78.160	78.700	67.550	2,311,709
2015-07-27	79.290	79.470	78.470	78.890	67.714	1,291,617
2015-07-24	79.890	80.210	79.330	79.410	68.160	1,480,963
2015-07-23	80.630	81.140	79.600	79.820	68.512	2,377,103
2015-07-22	80.010	80.650	79.790	80.410	69.018	1,662,714
2015-07-21	81.130	81.130	79.890	80.170	68.812	2,019,438
2015-07-20	80.560	81.420	80.430	81.180	69.679	2,137,118
2015-07-17	80.050	80.580	79.910	80.440	69.044	1,972,859
2015-07-16	79.880	80.870	79.580	80.280	68.907	2,639,873
2015-07-15	79.530	79.810	79.150	79.460	68.203	3,562,441
2015-07-14	80.210	80.340	79.475	79.560	68.289	1,988,911
2015-07-13	79.960	80.350	79.840	80.180	68.821	1,894,022
2015-07-10	79.100	79.815	78.600	79.470	68.211	2,547,016
2015-07-09	79.120	79.440	78.110	78.190	67.113	2,009,415
2015-07-08	78.910	79.140	78.230	78.410	67.302	1,778,240
2015-07-07	79.000	79.478	78.260	79.350	68.108	2,535,605
2015-07-06	78.380	79.030	78.040	78.790	67.628	2,458,214
2015-07-02	78.920	79.100	78.550	78.860	67.688	1,459,873
2015-07-01	78.150	78.690	77.810	78.680	67.533	1,733,685
2015-06-30	78.460	78.560	77.540	77.740	66.726	1,962,572
2015-06-29	79.030	79.290	77.795	77.880	66.847	3,395,372
2015-06-26	78.920	79.600	78.630	79.550	68.280	3,189,959
2015-06-25	78.400	78.720	78.300	78.710	67.559	1,686,387
2015-06-24	78.500	78.747	78.320	78.380	67.276	1,479,888
2015-06-23	78.820	78.930	78.130	78.410	67.302	2,499,308
2015-06-22	78.850	78.860	78.340	78.620	67.482	1,837,711
2015-06-19	78.370	78.690	78.100	78.420	67.310	3,415,904
2015-06-18	77.870	78.500	77.760	78.320	67.224	2,506,975
2015-06-17	77.950	78.170	77.380	77.800	66.778	2,013,297
2015-06-16	77.080	77.800	76.990	77.760	66.744	1,834,810
2015-06-15	77.240	77.660	76.880	77.290	66.340	3,148,280
2015-06-12	77.710	78.240	77.540	77.810	66.598	2,158,755
2015-06-11	77.330	78.070	77.320	77.930	66.700	2,813,768
2015-06-10	76.460	77.330	76.000	77.210	66.084	2,729,326
2015-06-09	76.460	76.460	75.290	75.920	64.980	2,636,288
2015-06-08	75.630	76.070	75.290	75.340	64.484	2,613,634
2015-06-05	75.520	76.010	75.240	75.500	64.621	2,591,101
2015-06-04	75.530	76.400	75.350	75.550	64.663	1,811,449
2015-06-03	75.280	76.490	75.050	76.000	65.049	2,937,779
2015-06-02	76.370	76.500	74.470	74.980	64.176	6,349,375
2015-06-01	72.740	72.980	72.190	72.810	62.318	3,404,266
2015-05-29	73.000	73.220	72.523	72.590	62.130	3,154,145
2015-05-28	73.030	73.430	72.900	73.110	62.575	2,681,397
2015-05-27	73.010	73.370	72.860	72.940	62.429	1,965,094
2015-05-26	74.430	74.700	72.790	72.950	62.438	2,532,299
2015-05-22	73.410	73.850	73.240	73.560	62.960	1,898,463
2015-05-21	72.150	73.850	71.440	73.290	62.729	4,510,854
2015-05-20	74.090	74.090	72.830	72.880	62.378	4,146,305
2015-05-19	74.960	74.960	73.710	73.830	63.191	3,603,778
2015-05-18	74.860	74.960	74.110	74.490	63.756	2,172,643
2015-05-15	73.610	74.740	73.610	74.710	63.944	1,796,440
2015-05-14	73.980	74.230	73.180	73.460	62.875	3,132,869
2015-05-13	74.750	74.820	73.580	73.740	63.114	3,077,092

← NewerPage 48 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.