Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	57.240	57.360	56.540	57.330	48.926	2,374,771
2013-09-09	57.200	57.520	57.000	57.470	49.045	3,070,706
2013-09-06	57.610	57.710	56.720	56.960	48.610	2,302,329
2013-09-05	56.580	57.800	56.410	57.380	48.968	4,014,046
2013-09-04	56.060	57.420	55.290	56.390	48.123	9,700,481
2013-09-03	54.470	54.740	53.400	53.880	45.981	4,274,188
2013-08-30	54.610	54.870	53.860	53.970	46.058	1,887,442
2013-08-29	54.400	54.750	54.240	54.370	46.399	1,346,484
2013-08-28	54.650	54.900	54.210	54.480	46.493	1,777,706
2013-08-27	55.000	55.330	54.620	54.650	46.638	1,912,433
2013-08-26	55.430	56.100	55.160	55.590	47.441	1,745,882
2013-08-23	55.510	55.600	54.790	55.050	46.980	2,263,718
2013-08-22	54.340	55.600	54.000	55.450	47.321	3,108,459
2013-08-21	53.400	54.500	53.100	54.400	46.425	3,274,292
2013-08-20	54.160	54.230	53.300	53.370	45.546	2,663,420
2013-08-19	53.500	54.470	53.200	54.090	46.161	4,538,707
2013-08-16	53.230	53.320	52.400	52.470	44.778	3,489,864
2013-08-15	54.190	54.490	53.370	53.500	45.657	2,987,785
2013-08-14	54.410	54.820	54.080	54.500	46.510	1,792,322
2013-08-13	54.360	54.830	54.200	54.600	46.596	2,171,290
2013-08-12	54.140	54.580	53.993	54.350	46.382	2,295,535
2013-08-09	54.700	54.820	54.220	54.250	46.297	1,201,053
2013-08-08	54.360	54.905	54.270	54.730	46.707	2,739,680
2013-08-07	54.760	54.790	54.120	54.120	46.186	3,007,997
2013-08-06	55.040	55.180	54.310	54.870	46.826	2,533,707
2013-08-05	55.520	55.640	55.015	55.250	47.150	1,875,931
2013-08-02	55.400	55.820	54.545	55.790	47.611	3,049,617
2013-08-01	54.970	55.600	54.400	55.420	47.296	4,140,291
2013-07-31	54.200	54.840	54.170	54.670	46.655	2,876,949
2013-07-30	54.150	54.440	53.860	54.060	46.135	2,051,142
2013-07-29	53.810	54.205	53.440	54.180	46.237	2,497,860
2013-07-26	54.030	54.050	53.250	53.780	45.896	2,809,340
2013-07-25	54.100	54.370	53.720	54.230	46.280	2,688,858
2013-07-24	53.760	54.250	53.670	54.230	46.280	2,924,604
2013-07-23	53.630	53.950	53.310	53.820	45.930	2,915,889
2013-07-22	53.370	53.690	53.040	53.540	45.691	2,225,478
2013-07-19	53.510	53.940	53.060	53.300	45.486	2,474,385
2013-07-18	53.710	53.910	53.285	53.450	45.614	2,051,648
2013-07-17	54.150	54.200	53.600	53.650	45.785	1,784,550
2013-07-16	53.710	54.030	53.500	53.900	45.998	2,169,824
2013-07-15	53.930	54.200	53.760	53.960	46.050	2,538,060
2013-07-12	54.140	54.400	53.450	53.770	45.887	7,579,842
2013-07-11	55.050	55.800	54.580	55.650	47.492	4,215,289
2013-07-10	52.870	55.010	52.830	54.780	46.749	8,237,469
2013-07-09	52.320	52.820	51.770	51.800	44.206	2,370,035
2013-07-08	52.000	52.360	51.490	52.120	44.479	2,310,457
2013-07-05	51.460	52.050	51.260	52.010	44.385	1,673,483
2013-07-03	51.250	51.385	50.530	51.110	43.617	1,860,020
2013-07-02	52.190	52.430	51.230	51.360	43.831	3,334,245
2013-07-01	51.030	52.840	50.970	52.430	44.744	4,291,579
2013-06-28	51.450	51.586	50.430	50.430	43.037	8,499,174
2013-06-27	51.280	51.925	51.160	51.640	44.070	2,270,069
2013-06-26	50.540	51.265	50.540	51.170	43.669	1,980,655
2013-06-25	50.160	50.810	50.030	50.510	43.105	2,966,093
2013-06-24	49.780	50.420	49.500	50.000	42.670	3,668,938
2013-06-21	50.300	50.330	49.470	50.210	42.849	4,120,946
2013-06-20	51.170	51.190	49.720	49.880	42.568	4,553,975
2013-06-19	52.360	52.470	51.300	51.330	43.805	2,913,552
2013-06-18	51.100	52.300	50.810	52.290	44.624	2,988,539
2013-06-17	51.370	51.800	50.731	51.130	43.634	2,745,539

← NewerPage 56 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.