Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	56.030	56.620	55.560	56.370	48.106	5,010,399
2013-12-03	56.270	56.610	56.025	56.480	48.200	2,757,399
2013-12-02	56.910	56.910	56.130	56.290	48.038	3,909,416
2013-11-29	57.530	57.740	56.918	56.940	48.593	1,694,961
2013-11-27	58.780	58.780	57.300	57.350	48.943	5,347,512
2013-11-26	58.870	59.000	57.850	58.790	50.171	4,505,493
2013-11-25	58.730	58.800	58.260	58.490	49.915	1,541,647
2013-11-22	58.140	58.500	57.830	58.400	49.839	2,240,558
2013-11-21	56.990	58.050	56.890	57.940	49.446	4,439,114
2013-11-20	58.830	59.120	58.125	58.330	49.779	3,886,619
2013-11-19	58.790	59.500	58.580	58.700	50.095	3,073,977
2013-11-18	59.440	59.560	58.640	58.880	50.248	2,138,443
2013-11-15	59.220	59.500	58.560	59.260	50.573	3,502,950
2013-11-14	59.100	59.510	58.580	59.490	50.769	2,001,785
2013-11-13	58.340	59.300	58.210	59.240	50.556	2,135,613
2013-11-12	58.000	58.510	57.830	58.470	49.898	1,893,250
2013-11-11	57.330	58.290	57.250	58.010	49.506	1,931,910
2013-11-08	57.190	57.410	56.810	57.280	48.883	1,922,036
2013-11-07	58.090	58.590	56.950	57.220	48.832	2,247,756
2013-11-06	58.110	58.590	57.890	58.010	49.506	1,631,063
2013-11-05	57.410	58.400	57.200	58.110	49.591	2,864,752
2013-11-04	57.990	58.230	57.470	57.530	49.096	2,516,871
2013-11-01	57.830	58.140	57.500	57.770	49.301	2,128,209
2013-10-31	58.500	58.790	57.700	57.780	49.310	2,839,730
2013-10-30	59.480	59.520	58.130	58.570	49.984	1,879,647
2013-10-29	59.460	59.710	59.170	59.340	50.641	1,755,767
2013-10-28	59.400	59.570	58.970	59.170	50.496	1,682,423
2013-10-25	59.740	59.870	59.270	59.500	50.777	1,959,826
2013-10-24	59.130	59.840	58.940	59.750	50.991	1,930,810
2013-10-23	59.380	59.430	58.500	58.980	50.334	1,711,502
2013-10-22	58.980	59.590	58.955	59.370	50.666	1,676,097
2013-10-21	58.880	59.040	58.370	58.920	50.282	968,854
2013-10-18	59.130	59.130	57.980	58.890	50.257	2,678,119
2013-10-17	57.240	58.930	57.100	58.820	50.197	2,379,528
2013-10-16	57.190	57.660	57.040	57.370	48.960	2,308,409
2013-10-15	57.030	57.230	56.440	56.750	48.431	2,110,800
2013-10-14	57.520	57.800	56.760	57.050	48.687	3,449,396
2013-10-11	57.400	57.945	57.150	57.830	49.352	2,580,762
2013-10-10	57.100	57.630	57.040	57.540	49.105	2,484,033
2013-10-09	56.350	56.780	55.960	56.700	48.388	4,153,908
2013-10-08	57.000	57.275	56.265	56.350	48.089	2,762,149
2013-10-07	58.360	58.360	57.130	57.140	48.763	2,790,554
2013-10-04	57.660	58.820	57.540	58.770	50.154	2,513,749
2013-10-03	57.900	58.020	57.450	57.750	49.284	2,609,462
2013-10-02	57.440	57.940	57.250	57.900	49.412	2,206,392
2013-10-01	56.590	57.980	56.320	57.780	49.310	3,575,238
2013-09-30	56.230	56.760	55.710	56.460	48.183	1,860,448
2013-09-27	56.700	57.080	56.510	56.590	48.294	2,568,685
2013-09-26	57.150	57.550	56.710	56.750	48.431	2,741,888
2013-09-25	58.090	58.110	56.960	57.000	48.644	2,844,431
2013-09-24	58.220	58.290	58.000	58.110	49.591	1,926,111
2013-09-23	57.680	58.290	57.610	58.190	49.659	2,416,734
2013-09-20	58.420	58.440	57.650	57.650	49.199	4,404,112
2013-09-19	58.100	58.710	57.690	58.490	49.915	3,267,937
2013-09-18	57.350	58.140	57.270	57.920	49.429	2,848,840
2013-09-17	57.070	57.570	57.040	57.330	48.926	2,038,286
2013-09-16	57.400	57.570	56.570	57.000	48.644	2,619,744
2013-09-13	57.250	57.348	56.640	56.830	48.499	1,366,802
2013-09-12	57.460	57.500	56.775	57.140	48.763	1,261,058
2013-09-11	57.400	57.420	56.880	57.360	48.951	1,579,499

← NewerPage 55 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.