Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	64.650	65.410	64.600	65.300	55.727	4,826,137
2014-11-14	65.020	65.240	64.390	64.650	55.172	2,221,949
2014-11-13	65.300	65.440	64.631	64.840	55.335	2,084,309
2014-11-12	65.430	65.510	64.260	64.900	55.386	3,157,320
2014-11-11	64.500	65.610	64.340	65.540	55.932	5,502,918
2014-11-10	64.270	65.170	64.240	64.460	55.010	2,485,114
2014-11-07	63.880	64.620	63.660	64.410	54.968	3,323,652
2014-11-06	63.520	64.200	63.230	64.010	54.626	2,121,670
2014-11-05	64.250	64.400	63.250	63.320	54.037	1,679,980
2014-11-04	62.850	64.100	62.850	64.000	54.618	4,212,370
2014-11-03	62.880	63.300	62.500	63.100	53.850	2,651,841
2014-10-31	63.110	63.420	62.415	62.670	53.483	1,963,973
2014-10-30	61.900	62.750	61.820	62.450	53.295	1,889,269
2014-10-29	62.570	62.790	61.600	61.970	52.885	2,170,887
2014-10-28	62.390	62.670	61.780	62.670	53.483	1,808,751
2014-10-27	62.390	62.445	61.730	62.110	53.005	2,047,587
2014-10-24	62.110	62.325	61.515	62.250	53.124	2,587,514
2014-10-23	61.690	62.365	61.570	62.260	53.133	1,862,005
2014-10-22	62.290	62.380	61.125	61.160	52.194	3,247,689
2014-10-21	61.800	62.450	61.620	62.190	53.073	4,435,087
2014-10-20	60.020	61.650	60.010	61.520	52.501	6,231,476
2014-10-17	59.450	60.730	59.090	59.950	51.161	5,670,941
2014-10-16	57.980	59.400	57.600	58.770	50.154	4,920,540
2014-10-15	57.660	59.850	57.090	58.680	50.078	8,710,245
2014-10-14	58.740	59.240	58.300	58.510	49.933	5,381,918
2014-10-13	59.910	59.990	58.410	58.470	49.898	4,507,700
2014-10-10	60.800	61.310	59.910	59.940	51.153	3,478,355
2014-10-09	61.500	61.600	60.390	60.630	51.742	3,511,434
2014-10-08	61.200	61.790	61.010	61.610	52.578	3,906,659
2014-10-07	61.600	61.600	61.013	61.050	52.100	1,638,397
2014-10-06	62.550	62.560	61.730	61.830	52.766	2,591,902
2014-10-03	61.550	62.530	61.290	62.410	53.261	2,641,431
2014-10-02	59.890	61.110	59.890	61.060	52.109	4,011,957
2014-10-01	61.230	61.260	59.950	60.280	51.443	4,873,881
2014-09-30	61.120	61.430	60.780	61.110	52.151	3,255,674
2014-09-29	61.180	62.020	61.150	61.330	52.339	1,333,711
2014-09-26	61.440	61.850	61.205	61.490	52.476	2,215,879
2014-09-25	62.090	62.270	61.200	61.200	52.228	1,937,816
2014-09-24	61.860	62.510	61.830	62.280	53.150	1,837,465
2014-09-23	61.870	62.430	61.525	61.970	52.885	3,353,991
2014-09-22	62.820	62.920	61.850	61.970	52.885	4,110,481
2014-09-19	63.330	63.460	62.660	63.100	53.850	4,542,989
2014-09-18	63.670	63.750	62.340	63.000	53.764	5,863,934
2014-09-17	63.800	64.080	63.550	63.600	54.276	2,990,665
2014-09-16	63.440	63.930	63.360	63.860	54.498	4,455,303
2014-09-15	63.930	64.000	63.460	63.470	54.165	2,587,973
2014-09-12	64.050	64.090	63.700	63.930	54.558	3,984,735
2014-09-11	63.540	63.900	63.460	63.770	54.421	2,325,399
2014-09-10	63.580	63.910	63.260	63.700	54.362	3,793,327
2014-09-09	63.260	64.070	62.970	63.420	54.123	5,494,241
2014-09-08	63.040	64.740	62.600	63.390	54.097	4,876,533
2014-09-05	63.250	63.390	62.310	63.010	53.773	13,103,910
2014-09-04	64.120	64.480	64.040	64.480	55.027	5,648,082
2014-09-03	64.380	64.580	64.080	64.480	55.027	2,254,718
2014-09-02	64.500	65.100	64.210	64.360	54.925	3,899,147
2014-08-29	64.300	64.420	63.410	63.990	54.609	3,665,137
2014-08-28	63.660	65.040	63.390	64.200	54.788	6,081,945
2014-08-27	63.860	64.310	63.550	63.700	54.362	6,215,949
2014-08-26	63.830	64.000	63.390	63.520	54.208	2,683,069
2014-08-25	64.000	64.210	63.540	63.900	54.532	2,588,812

← NewerPage 51 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.