Dollar General Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-05-12 | 74.540 | 75.000 | 74.120 | 74.800 | 64.021 | 3,085,937 |
| 2015-05-11 | 74.870 | 75.240 | 74.730 | 74.840 | 64.056 | 2,526,297 |
| 2015-05-08 | 74.840 | 75.360 | 74.670 | 74.850 | 64.064 | 2,471,330 |
| 2015-05-07 | 73.400 | 74.560 | 73.400 | 74.240 | 63.542 | 3,666,214 |
| 2015-05-06 | 73.300 | 74.050 | 72.700 | 73.520 | 62.926 | 4,605,127 |
| 2015-05-05 | 73.910 | 73.960 | 73.050 | 73.320 | 62.755 | 2,702,794 |
| 2015-05-04 | 73.530 | 74.030 | 73.350 | 73.900 | 63.251 | 1,579,405 |
| 2015-05-01 | 73.070 | 73.590 | 72.690 | 73.470 | 62.883 | 2,422,435 |
| 2015-04-30 | 73.700 | 73.760 | 72.450 | 72.710 | 62.233 | 2,990,192 |
| 2015-04-29 | 75.250 | 75.270 | 72.890 | 73.850 | 63.208 | 5,612,088 |
| 2015-04-28 | 75.970 | 76.110 | 75.010 | 75.330 | 64.475 | 3,935,753 |
| 2015-04-27 | 76.990 | 76.990 | 75.885 | 76.200 | 65.220 | 3,699,839 |
| 2015-04-24 | 76.660 | 76.930 | 75.830 | 76.610 | 65.571 | 2,251,097 |
| 2015-04-23 | 75.550 | 76.420 | 75.550 | 76.250 | 65.262 | 2,524,658 |
| 2015-04-22 | 76.340 | 76.340 | 75.510 | 75.830 | 64.903 | 3,432,203 |
| 2015-04-21 | 75.700 | 76.160 | 75.480 | 76.010 | 65.057 | 3,390,705 |
| 2015-04-20 | 74.620 | 75.290 | 74.570 | 75.280 | 64.432 | 2,741,096 |
| 2015-04-17 | 75.000 | 75.250 | 74.180 | 74.420 | 63.696 | 4,621,772 |
| 2015-04-16 | 74.580 | 75.750 | 74.540 | 75.440 | 64.569 | 2,780,849 |
| 2015-04-15 | 75.320 | 75.610 | 74.380 | 74.510 | 63.773 | 2,483,557 |
| 2015-04-14 | 75.050 | 75.520 | 74.500 | 75.290 | 64.441 | 2,019,448 |
| 2015-04-13 | 75.990 | 76.270 | 75.080 | 75.160 | 64.330 | 3,371,599 |
| 2015-04-10 | 75.920 | 76.340 | 75.680 | 76.070 | 65.108 | 2,485,258 |
| 2015-04-09 | 76.390 | 76.390 | 74.990 | 75.670 | 64.766 | 2,303,964 |
| 2015-04-08 | 74.320 | 76.330 | 74.320 | 76.080 | 65.117 | 5,450,082 |
| 2015-04-07 | 75.280 | 75.633 | 73.900 | 73.940 | 63.285 | 3,620,031 |
| 2015-04-06 | 75.100 | 75.840 | 74.850 | 75.320 | 64.467 | 2,714,039 |
| 2015-04-02 | 75.480 | 75.850 | 75.080 | 75.560 | 64.483 | 2,738,958 |
| 2015-04-01 | 75.090 | 75.350 | 74.100 | 75.200 | 64.176 | 3,408,020 |
| 2015-03-31 | 74.910 | 76.000 | 74.870 | 75.380 | 64.329 | 3,289,211 |
| 2015-03-30 | 75.580 | 75.620 | 74.680 | 74.920 | 63.937 | 4,259,235 |
| 2015-03-27 | 74.770 | 76.023 | 74.570 | 74.990 | 63.997 | 4,185,521 |
| 2015-03-26 | 73.810 | 75.090 | 73.370 | 74.780 | 63.817 | 3,950,081 |
| 2015-03-25 | 75.360 | 75.830 | 74.170 | 74.170 | 63.297 | 3,025,661 |
| 2015-03-24 | 75.250 | 76.150 | 75.200 | 75.510 | 64.440 | 2,055,975 |
| 2015-03-23 | 75.790 | 76.180 | 75.450 | 75.450 | 64.389 | 3,219,587 |
| 2015-03-20 | 75.330 | 76.280 | 75.010 | 75.780 | 64.671 | 4,648,102 |
| 2015-03-19 | 75.400 | 75.750 | 74.870 | 74.910 | 63.928 | 2,666,800 |
| 2015-03-18 | 74.940 | 75.820 | 74.500 | 75.390 | 64.338 | 2,660,883 |
| 2015-03-17 | 74.940 | 75.440 | 74.660 | 74.720 | 63.766 | 3,682,793 |
| 2015-03-16 | 74.540 | 75.580 | 74.420 | 75.400 | 64.346 | 5,080,415 |
| 2015-03-13 | 74.400 | 75.250 | 73.820 | 74.300 | 63.408 | 4,954,154 |
| 2015-03-12 | 74.000 | 74.360 | 72.510 | 74.280 | 63.391 | 8,983,063 |
| 2015-03-11 | 71.060 | 71.880 | 70.980 | 71.450 | 60.976 | 4,325,138 |
| 2015-03-10 | 71.280 | 71.750 | 70.880 | 71.030 | 60.617 | 3,384,406 |
| 2015-03-09 | 71.290 | 71.810 | 71.010 | 71.750 | 61.232 | 2,263,279 |
| 2015-03-06 | 71.420 | 71.905 | 71.120 | 71.320 | 60.865 | 2,212,421 |
| 2015-03-05 | 72.200 | 72.200 | 71.590 | 71.710 | 61.197 | 2,648,135 |
| 2015-03-04 | 71.570 | 72.305 | 71.320 | 71.950 | 61.402 | 3,285,702 |
| 2015-03-03 | 72.830 | 72.960 | 70.960 | 71.650 | 61.146 | 3,776,141 |
| 2015-03-02 | 72.630 | 73.530 | 72.620 | 73.090 | 62.375 | 2,624,081 |
| 2015-02-27 | 72.070 | 72.810 | 72.070 | 72.620 | 61.974 | 2,359,053 |
| 2015-02-26 | 72.320 | 72.710 | 71.930 | 72.190 | 61.607 | 2,563,513 |
| 2015-02-25 | 72.200 | 73.270 | 72.200 | 72.480 | 61.855 | 3,240,031 |
| 2015-02-24 | 71.320 | 71.960 | 71.020 | 71.930 | 61.385 | 2,360,746 |
| 2015-02-23 | 72.270 | 72.740 | 71.100 | 71.470 | 60.993 | 3,113,225 |
| 2015-02-20 | 70.710 | 71.730 | 70.300 | 71.690 | 61.180 | 3,506,993 |
| 2015-02-19 | 70.330 | 71.570 | 70.280 | 70.700 | 60.335 | 4,349,822 |
| 2015-02-18 | 69.630 | 70.530 | 69.390 | 70.320 | 60.011 | 3,339,767 |
| 2015-02-17 | 69.540 | 69.900 | 69.305 | 69.560 | 59.363 | 4,540,185 |
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.