Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	51.150	51.580	50.960	51.180	43.677	1,599,934
2013-06-13	51.180	51.500	50.850	51.200	43.694	2,165,035
2013-06-12	51.750	52.000	50.780	51.090	43.600	3,171,288
2013-06-11	50.330	52.000	50.161	51.670	44.095	4,824,893
2013-06-10	51.110	51.330	50.310	50.350	42.969	5,034,576
2013-06-07	51.490	52.300	50.865	51.090	43.600	4,334,548
2013-06-06	50.430	51.490	49.830	51.320	43.797	5,672,849
2013-06-05	49.300	51.195	49.220	50.190	42.832	8,192,564
2013-06-04	50.000	50.220	48.610	48.640	41.509	16,092,370
2013-06-03	53.060	53.990	52.650	53.550	45.700	4,494,020
2013-05-31	53.700	54.060	52.720	52.800	45.060	3,724,046
2013-05-30	53.940	54.210	53.660	53.670	45.802	1,145,398
2013-05-29	54.230	54.510	53.650	53.930	46.024	2,206,814
2013-05-28	54.870	55.170	54.420	54.480	46.493	2,262,842
2013-05-24	54.220	54.565	54.124	54.420	46.442	1,839,899
2013-05-23	53.640	54.810	53.460	54.450	46.468	3,714,582
2013-05-22	54.340	54.750	53.690	53.860	45.964	2,634,656
2013-05-21	53.900	54.670	53.730	54.470	46.485	2,312,944
2013-05-20	53.980	54.250	53.590	53.840	45.947	1,953,903
2013-05-17	53.500	54.170	53.320	54.080	46.152	2,351,925
2013-05-16	53.150	53.670	52.980	53.260	45.452	2,215,756
2013-05-15	52.850	53.610	52.420	53.320	45.503	2,836,361
2013-05-14	52.670	53.140	52.520	52.790	45.051	1,390,738
2013-05-13	52.840	53.000	52.460	52.590	44.880	1,387,168
2013-05-10	52.580	53.180	52.580	52.800	45.060	1,327,807
2013-05-09	53.530	53.550	52.510	52.680	44.957	1,882,279
2013-05-08	53.420	53.690	53.225	53.420	45.589	1,297,758
2013-05-07	53.430	53.518	52.977	53.440	45.606	4,557,589
2013-05-06	53.110	54.160	53.050	53.580	45.725	4,635,504
2013-05-03	52.490	53.000	52.080	52.490	44.795	2,927,279
2013-05-02	52.020	52.500	51.830	52.390	44.710	1,487,133
2013-05-01	52.000	52.600	51.990	52.030	44.403	1,579,540
2013-04-30	52.240	52.310	51.700	52.090	44.454	1,554,353
2013-04-29	52.820	52.990	52.140	52.180	44.531	1,231,550
2013-04-26	52.570	52.950	52.440	52.830	45.085	2,084,632
2013-04-25	52.240	52.900	52.200	52.710	44.983	2,071,341
2013-04-24	52.330	52.735	52.010	52.090	44.454	1,604,677
2013-04-23	51.810	52.570	51.740	52.150	44.505	2,937,387
2013-04-22	51.740	51.890	51.380	51.630	44.061	1,895,767
2013-04-19	51.470	51.860	51.150	51.820	44.223	4,411,906
2013-04-18	51.900	51.990	50.670	51.300	43.780	4,107,070
2013-04-17	50.180	51.920	50.166	51.900	44.292	6,858,355
2013-04-16	49.980	50.510	49.550	50.470	43.071	3,536,427
2013-04-15	50.010	50.600	49.620	49.900	42.585	3,509,769
2013-04-12	50.240	50.840	49.860	50.310	42.935	2,350,071
2013-04-11	50.310	50.850	50.210	50.280	42.909	5,470,706
2013-04-10	49.900	51.340	49.760	50.240	42.875	6,800,948
2013-04-09	50.480	50.580	49.755	49.850	42.542	7,493,919
2013-04-08	50.280	50.490	50.050	50.360	42.977	3,150,130
2013-04-05	50.230	50.415	49.921	50.400	43.011	3,662,395
2013-04-04	50.220	50.740	50.130	50.730	43.293	2,929,394
2013-04-03	50.680	50.730	50.042	50.120	42.773	2,805,343
2013-04-02	50.730	50.760	50.400	50.540	43.131	2,790,887
2013-04-01	50.770	50.870	50.250	50.620	43.199	4,970,389
2013-03-28	50.300	50.720	50.240	50.580	43.165	33,361,711
2013-03-27	50.880	51.560	50.600	50.950	43.481	7,721,512
2013-03-26	51.230	52.300	51.170	52.220	44.565	4,110,463
2013-03-25	52.530	52.910	49.840	51.080	43.592	10,544,190
2013-03-22	50.090	50.495	49.750	50.070	42.730	6,403,882
2013-03-21	49.410	49.910	48.920	49.810	42.508	3,239,923

← NewerPage 57 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.