Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	67.770	68.880	67.620	68.820	58.731	5,141,415
2015-02-12	67.870	67.970	67.440	67.590	57.681	9,888,719
2015-02-11	67.800	68.090	67.630	67.710	57.784	3,539,201
2015-02-10	67.880	68.010	67.280	67.820	57.878	7,474,433
2015-02-09	67.790	68.190	67.450	67.630	57.716	2,529,781
2015-02-06	68.850	69.020	67.800	68.170	58.176	2,789,141
2015-02-05	68.870	69.450	68.400	68.490	58.449	4,462,006
2015-02-04	68.540	69.500	68.120	68.810	58.723	3,905,375
2015-02-03	67.490	68.590	67.270	68.510	58.467	3,365,746
2015-02-02	67.140	67.240	65.860	67.010	57.186	3,380,344
2015-01-30	67.400	68.060	66.930	67.060	57.229	6,425,012
2015-01-29	67.670	68.110	66.768	67.900	57.946	4,148,690
2015-01-28	68.360	68.370	66.980	67.120	57.280	5,054,200
2015-01-27	68.040	68.360	67.610	67.650	57.733	4,546,191
2015-01-26	68.600	69.200	68.120	68.840	58.748	5,424,056
2015-01-23	70.100	70.820	69.480	69.500	59.311	7,592,410
2015-01-22	67.120	69.900	66.910	69.770	59.542	11,936,480
2015-01-21	67.240	67.790	66.820	67.210	57.357	3,854,319
2015-01-20	67.750	68.010	67.102	67.340	57.468	5,085,578
2015-01-16	65.710	67.720	65.320	67.630	57.716	8,606,548
2015-01-15	66.100	67.940	65.650	65.870	56.214	9,812,238
2015-01-14	67.040	67.700	66.400	67.650	57.733	4,987,155
2015-01-13	67.790	68.060	66.850	67.800	57.861	5,957,829
2015-01-12	67.770	68.150	65.320	67.110	57.272	11,344,870
2015-01-09	69.650	69.900	68.060	68.120	58.134	6,671,093
2015-01-08	70.000	70.420	68.760	69.510	59.320	8,738,545
2015-01-07	70.020	70.610	69.600	70.270	59.969	4,239,081
2015-01-06	70.480	70.910	69.150	69.430	59.252	3,644,076
2015-01-05	70.500	71.070	70.010	70.320	60.011	2,508,512
2015-01-02	71.000	71.470	70.600	70.780	60.404	2,718,863
2014-12-31	71.210	71.700	70.650	70.700	60.335	1,687,001
2014-12-30	70.800	71.310	70.630	71.100	60.677	1,708,491
2014-12-29	69.520	71.060	69.490	70.840	60.455	2,225,586
2014-12-26	69.880	70.030	69.370	69.400	59.226	1,024,761
2014-12-24	69.700	70.040	69.430	69.860	59.619	1,161,431
2014-12-23	69.060	69.910	68.990	69.550	59.354	3,331,583
2014-12-22	68.550	69.000	67.700	68.660	58.595	5,245,576
2014-12-19	71.300	71.780	67.940	68.560	58.509	8,640,277
2014-12-18	71.750	71.750	70.600	71.290	60.839	3,270,754
2014-12-17	68.260	71.420	68.030	71.020	60.609	6,672,998
2014-12-16	69.780	70.270	67.750	67.830	57.886	5,959,749
2014-12-15	70.260	70.500	69.380	70.250	59.951	3,748,375
2014-12-12	68.930	70.220	68.800	69.800	59.567	3,658,422
2014-12-11	69.250	70.250	68.970	69.150	59.013	3,342,087
2014-12-10	69.340	70.060	68.560	68.890	58.791	4,970,495
2014-12-09	67.890	69.210	67.795	69.200	59.055	3,577,587
2014-12-08	68.210	68.520	67.880	68.510	58.467	4,288,085
2014-12-05	67.990	68.870	67.830	68.210	58.211	7,467,328
2014-12-04	65.510	68.920	65.410	67.790	57.852	6,986,464
2014-12-03	67.520	67.580	66.550	66.690	56.913	5,165,449
2014-12-02	66.980	67.580	66.750	67.270	57.408	4,423,317
2014-12-01	66.960	67.005	66.280	66.320	56.598	2,824,888
2014-11-28	66.550	67.570	66.410	66.740	56.956	2,323,219
2014-11-26	65.690	66.140	65.660	65.910	56.248	2,480,196
2014-11-25	66.990	66.990	65.380	65.380	55.795	7,026,801
2014-11-24	67.740	67.740	66.630	66.750	56.965	3,286,001
2014-11-21	67.350	67.950	66.930	67.450	57.562	3,891,758
2014-11-20	66.410	67.330	66.100	66.550	56.794	5,672,233
2014-11-19	64.790	66.290	62.620	66.100	56.410	14,828,330
2014-11-18	65.160	66.210	65.010	66.170	56.470	3,577,114

← NewerPage 50 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.