Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	53.920	54.080	53.490	53.500	45.657	9,414,919
2014-05-28	55.130	55.380	54.330	54.600	46.596	5,406,007
2014-05-27	55.810	56.440	55.810	56.300	48.047	4,199,354
2014-05-23	55.420	55.790	55.280	55.740	47.569	1,993,821
2014-05-22	55.760	56.090	55.130	55.420	47.296	3,703,531
2014-05-21	54.650	55.260	54.570	54.700	46.681	4,547,902
2014-05-20	55.800	55.810	54.620	54.720	46.698	4,925,302
2014-05-19	55.630	56.080	55.390	56.000	47.791	3,625,951
2014-05-16	55.330	56.110	54.772	55.630	47.475	7,928,333
2014-05-15	55.970	56.030	54.990	55.260	47.159	3,758,636
2014-05-14	56.470	56.640	56.125	56.240	47.995	1,510,495
2014-05-13	57.000	57.120	56.160	56.400	48.132	2,453,542
2014-05-12	56.860	57.188	56.750	57.010	48.652	2,569,085
2014-05-09	56.790	56.860	56.190	56.740	48.422	3,401,422
2014-05-08	56.700	57.300	56.430	56.720	48.405	3,287,313
2014-05-07	56.930	57.090	56.310	56.760	48.439	3,648,623
2014-05-06	56.790	57.450	56.400	56.920	48.576	4,453,158
2014-05-05	56.690	57.010	56.350	56.890	48.550	1,751,573
2014-05-02	56.760	57.340	56.610	57.000	48.644	1,785,565
2014-05-01	56.710	57.010	56.410	56.650	48.345	1,765,038
2014-04-30	56.050	56.590	55.705	56.440	48.166	3,484,745
2014-04-29	56.500	56.590	55.850	56.020	47.808	2,964,546
2014-04-28	56.400	57.010	55.850	56.260	48.012	3,582,827
2014-04-25	55.290	56.660	55.000	56.330	48.072	5,371,151
2014-04-24	55.420	55.510	54.970	55.310	47.202	2,829,495
2014-04-23	55.140	55.510	55.000	55.330	47.219	3,489,640
2014-04-22	55.020	55.385	54.740	55.090	47.014	2,724,899
2014-04-21	55.350	55.430	54.800	55.090	47.014	1,680,541
2014-04-17	54.790	55.440	54.730	55.430	47.304	3,289,554
2014-04-16	55.460	55.630	54.790	54.880	46.835	3,047,312
2014-04-15	55.300	55.600	54.480	54.970	46.911	3,484,924
2014-04-14	55.090	55.350	54.710	55.200	47.108	2,262,754
2014-04-11	55.050	55.340	54.430	54.740	46.715	4,429,232
2014-04-10	56.370	56.550	55.440	55.450	47.321	6,080,033
2014-04-09	55.470	56.450	55.380	56.360	48.098	3,521,633
2014-04-08	55.310	55.600	54.890	55.450	47.321	5,050,469
2014-04-07	56.410	56.720	55.120	55.380	47.261	5,228,883
2014-04-04	57.500	57.540	56.400	56.680	48.371	3,710,265
2014-04-03	56.980	57.520	56.980	57.310	48.908	3,750,502
2014-04-02	56.390	57.280	56.214	57.220	48.832	4,396,880
2014-04-01	55.500	56.490	55.480	56.420	48.149	4,532,258
2014-03-31	55.670	55.880	55.120	55.480	47.347	3,526,438
2014-03-28	55.530	56.080	55.380	55.400	47.278	4,945,737
2014-03-27	55.840	55.885	55.270	55.670	47.509	8,177,923
2014-03-26	55.550	56.040	55.155	55.590	47.441	6,938,253
2014-03-25	56.510	56.610	55.080	55.200	47.108	11,358,420
2014-03-24	58.070	58.160	56.160	56.290	48.038	7,224,855
2014-03-21	58.060	58.240	57.580	58.030	49.523	5,263,776
2014-03-20	57.810	58.180	57.340	57.580	49.139	8,502,178
2014-03-19	57.820	58.260	57.640	57.850	49.369	5,325,307
2014-03-18	57.730	58.119	57.550	57.910	49.420	4,896,777
2014-03-17	57.290	58.000	57.140	57.720	49.258	6,439,494
2014-03-14	57.440	58.190	57.110	57.190	48.806	5,101,370
2014-03-13	58.020	58.450	57.090	57.660	49.207	10,239,980
2014-03-12	59.090	59.390	58.670	59.290	50.598	4,136,846
2014-03-11	59.370	59.500	58.930	59.400	50.692	3,338,807
2014-03-10	59.380	59.530	58.660	59.400	50.692	2,617,229
2014-03-07	59.770	59.910	59.050	59.390	50.684	3,487,663
2014-03-06	59.720	59.880	59.280	59.410	50.701	3,403,263
2014-03-05	59.930	60.010	59.100	59.710	50.957	2,046,164

← NewerPage 53 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.