Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	60.190	60.620	58.950	59.820	51.050	4,560,533
2014-03-03	59.580	60.145	59.310	59.840	51.068	1,935,609
2014-02-28	59.840	61.180	59.330	59.900	51.119	3,505,825
2014-02-27	59.800	60.210	59.420	59.770	51.008	2,435,518
2014-02-26	58.050	60.460	57.870	59.880	51.102	4,651,770
2014-02-25	57.870	58.390	57.771	58.020	49.514	3,173,621
2014-02-24	57.550	58.660	57.470	58.030	49.523	3,133,685
2014-02-21	57.340	57.775	57.260	57.490	49.062	2,560,089
2014-02-20	57.150	57.710	56.740	57.100	48.729	3,996,941
2014-02-19	57.270	57.865	56.820	57.440	49.019	3,730,796
2014-02-18	57.500	58.450	57.500	58.020	49.514	3,395,144
2014-02-14	56.110	57.420	56.050	57.260	48.866	3,642,280
2014-02-13	56.080	56.410	55.500	55.910	47.714	3,766,650
2014-02-12	56.860	57.200	56.080	56.270	48.021	3,577,147
2014-02-11	56.570	57.290	56.570	56.700	48.388	3,755,272
2014-02-10	57.200	57.990	56.370	56.660	48.354	3,372,289
2014-02-07	57.460	57.930	57.050	57.100	48.729	3,200,186
2014-02-06	56.250	57.650	56.170	57.240	48.849	2,990,193
2014-02-05	56.350	56.890	55.700	56.140	47.910	3,762,703
2014-02-04	55.530	56.180	55.200	55.790	47.611	3,912,841
2014-02-03	56.480	56.740	55.220	55.510	47.372	5,905,325
2014-01-31	55.920	56.720	55.080	56.320	48.064	5,360,133
2014-01-30	56.930	57.300	56.140	56.500	48.217	4,563,347
2014-01-29	56.870	57.370	56.570	56.620	48.320	3,309,797
2014-01-28	57.720	57.960	57.090	57.270	48.874	3,314,126
2014-01-27	57.550	58.030	56.950	57.510	49.079	3,475,091
2014-01-24	57.180	57.660	56.730	57.350	48.943	3,724,802
2014-01-23	57.960	57.990	57.320	57.590	49.147	2,745,311
2014-01-22	58.550	58.610	57.720	57.950	49.455	5,386,639
2014-01-21	60.180	60.410	58.520	58.670	50.069	4,058,478
2014-01-17	60.760	61.310	59.760	60.100	51.289	7,995,177
2014-01-16	61.220	61.500	60.320	60.570	51.691	2,507,283
2014-01-15	61.350	61.660	60.890	61.190	52.220	2,681,109
2014-01-14	60.960	61.710	60.390	61.590	52.561	2,709,996
2014-01-13	62.630	62.760	60.580	60.690	51.793	4,163,116
2014-01-10	61.420	62.930	60.830	62.870	53.653	6,432,066
2014-01-09	59.010	62.640	58.940	61.540	52.518	8,043,818
2014-01-08	59.880	60.057	59.280	59.700	50.948	4,418,716
2014-01-07	59.820	60.419	59.595	59.890	51.110	2,584,491
2014-01-06	61.220	61.330	59.570	59.610	50.871	4,008,031
2014-01-03	61.220	61.765	60.980	60.980	52.040	2,697,770
2014-01-02	60.380	61.620	60.380	61.200	52.228	6,018,218
2013-12-31	60.920	61.090	60.140	60.320	51.477	1,699,814
2013-12-30	60.330	60.910	60.000	60.700	51.801	4,348,320
2013-12-27	61.190	61.490	60.070	60.110	51.298	1,993,890
2013-12-26	61.460	61.540	60.860	60.930	51.998	1,756,075
2013-12-24	61.370	61.950	61.370	61.470	52.459	826,398
2013-12-23	60.250	61.640	60.130	61.590	52.561	7,366,050
2013-12-20	59.790	60.387	59.770	60.080	51.272	2,391,442
2013-12-19	59.900	60.060	59.500	59.560	50.829	1,411,961
2013-12-18	59.080	60.040	58.690	60.030	51.230	3,335,146
2013-12-17	59.610	59.850	58.880	59.030	50.376	2,663,996
2013-12-16	61.000	61.120	59.410	59.490	50.769	5,043,435
2013-12-13	60.830	61.105	60.120	60.480	51.614	2,375,247
2013-12-12	60.590	61.065	60.360	60.460	51.597	4,342,058
2013-12-11	60.780	61.820	60.760	61.310	52.322	4,727,725
2013-12-10	60.950	61.320	60.420	60.740	51.836	2,634,420
2013-12-09	60.170	61.200	60.170	61.080	52.126	5,138,015
2013-12-06	60.560	61.080	59.610	60.200	51.375	6,493,514
2013-12-05	58.310	60.250	58.250	59.810	51.042	11,012,960

← NewerPage 54 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.