Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	63.590	64.410	63.480	63.680	54.345	4,594,706
2014-08-21	63.020	63.980	62.800	63.610	54.285	6,541,440
2014-08-20	63.390	64.030	63.110	63.760	54.413	5,831,334
2014-08-19	64.490	64.520	63.510	63.590	54.268	11,561,700
2014-08-18	64.000	64.730	62.300	64.140	54.737	42,449,090
2014-08-15	57.680	57.980	57.040	57.460	49.036	7,159,691
2014-08-14	57.250	58.030	57.100	57.880	49.395	6,003,466
2014-08-13	57.230	57.500	56.755	57.010	48.652	3,488,420
2014-08-12	57.330	57.540	56.935	57.190	48.806	2,633,086
2014-08-11	57.940	58.000	56.940	57.450	49.028	5,034,523
2014-08-08	57.940	58.190	57.500	58.050	49.540	6,191,144
2014-08-07	57.810	58.060	56.990	57.680	49.224	5,038,079
2014-08-06	57.530	57.840	56.280	57.560	49.122	5,691,099
2014-08-05	55.510	59.500	55.480	57.790	49.318	17,216,289
2014-08-04	55.770	56.065	55.600	55.910	47.714	2,938,916
2014-08-01	55.310	56.030	55.150	55.770	47.594	2,967,033
2014-07-31	56.240	56.550	55.220	55.230	47.133	4,688,164
2014-07-30	56.360	56.940	56.005	56.880	48.541	5,145,082
2014-07-29	55.780	56.640	55.740	56.100	47.876	5,431,793
2014-07-28	53.800	57.700	53.780	55.560	47.415	22,677,811
2014-07-25	55.900	56.060	55.555	55.610	47.458	3,370,416
2014-07-24	55.770	56.440	55.646	56.040	47.825	3,769,132
2014-07-23	55.000	55.850	54.940	55.820	47.637	3,831,170
2014-07-22	55.470	55.560	54.750	55.120	47.040	5,184,562
2014-07-21	55.450	55.585	54.930	55.330	47.219	6,280,382
2014-07-18	54.570	55.670	54.400	55.450	47.321	6,003,520
2014-07-17	55.310	55.395	54.340	54.410	46.434	4,941,436
2014-07-16	56.060	56.180	55.000	55.570	47.424	10,802,310
2014-07-15	56.370	56.835	55.930	55.940	47.739	5,492,380
2014-07-14	56.960	57.030	56.620	56.640	48.337	3,376,024
2014-07-11	57.440	57.440	56.715	56.790	48.465	3,351,514
2014-07-10	57.140	57.645	56.882	57.360	48.951	4,658,407
2014-07-09	57.650	57.750	57.380	57.530	49.096	6,225,695
2014-07-08	57.600	57.820	57.330	57.360	48.951	5,118,295
2014-07-07	57.760	58.110	57.480	57.740	49.275	2,878,508
2014-07-03	58.120	58.440	57.910	58.220	49.685	2,667,123
2014-07-02	57.590	58.190	57.500	58.120	49.600	4,222,852
2014-07-01	57.570	58.130	57.400	57.710	49.250	6,015,216
2014-06-30	57.000	57.550	56.500	57.360	48.951	10,279,780
2014-06-27	61.280	61.280	56.760	57.190	48.806	31,291,689
2014-06-26	61.540	61.780	60.921	61.680	52.638	1,947,763
2014-06-25	61.460	61.860	60.970	61.480	52.467	2,178,947
2014-06-24	61.140	62.010	61.000	61.690	52.646	2,603,911
2014-06-23	62.520	62.790	61.535	61.660	52.621	3,938,257
2014-06-20	62.010	63.350	61.920	62.820	53.611	10,003,310
2014-06-19	61.660	61.870	61.200	61.520	52.501	2,063,525
2014-06-18	61.390	61.850	61.040	61.430	52.424	3,232,887
2014-06-17	61.100	61.960	60.970	61.530	52.510	3,789,779
2014-06-16	60.710	61.560	60.570	61.550	52.527	3,942,402
2014-06-13	60.190	60.690	59.940	60.690	51.793	3,765,681
2014-06-12	60.520	60.520	59.660	60.190	51.366	4,444,963
2014-06-11	61.040	61.390	60.390	60.480	51.614	3,357,025
2014-06-10	62.060	62.120	60.940	61.140	52.177	6,841,953
2014-06-09	63.430	65.990	61.980	62.250	53.124	25,424,711
2014-06-06	57.750	58.350	57.660	57.990	49.489	4,197,214
2014-06-05	56.510	57.770	56.160	57.690	49.233	4,886,518
2014-06-04	56.430	56.630	55.800	56.620	48.320	5,454,361
2014-06-03	55.650	57.000	55.320	56.410	48.140	10,719,450
2014-06-02	53.790	54.440	53.700	54.300	46.340	5,520,149
2014-05-30	53.620	53.819	53.000	53.780	45.896	6,107,397

← NewerPage 52 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.