Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	48.260	50.040	48.150	49.790	42.491	5,947,426
2013-03-19	48.120	48.215	47.460	47.770	40.767	5,279,393
2013-03-18	47.740	48.380	47.630	48.110	41.057	1,830,632
2013-03-15	48.640	48.720	47.790	48.180	41.117	3,071,025
2013-03-14	48.010	48.830	47.850	48.770	41.620	3,170,582
2013-03-13	47.710	48.100	47.530	48.030	40.989	2,340,809
2013-03-12	47.500	47.970	47.490	47.760	40.758	2,714,341
2013-03-11	47.790	48.100	47.450	47.480	40.520	2,743,774
2013-03-08	47.720	47.970	47.390	47.790	40.784	2,540,045
2013-03-07	47.850	48.350	47.410	47.460	40.502	3,482,732
2013-03-06	49.090	49.200	48.150	48.200	41.134	3,143,562
2013-03-05	48.750	48.990	48.320	48.920	41.748	2,874,940
2013-03-04	47.600	48.710	47.560	48.650	41.518	5,402,965
2013-03-01	46.260	47.590	45.840	47.570	40.596	4,134,609
2013-02-28	46.370	46.680	46.080	46.340	39.547	5,020,300
2013-02-27	46.280	47.500	46.210	46.560	39.734	6,094,597
2013-02-26	45.600	45.640	44.590	44.950	38.360	4,376,428
2013-02-25	46.170	46.380	45.400	45.450	38.787	4,010,519
2013-02-22	45.590	46.220	45.260	46.030	39.282	3,691,560
2013-02-21	43.610	46.090	43.580	45.510	38.838	6,922,585
2013-02-20	43.900	44.370	43.540	43.800	37.379	4,449,124
2013-02-19	44.110	44.600	43.350	43.960	37.516	6,586,592
2013-02-15	45.120	46.640	43.900	44.370	37.865	14,019,890
2013-02-14	44.390	45.570	44.320	45.030	38.429	5,687,398
2013-02-13	45.130	45.250	43.759	44.390	37.883	7,879,810
2013-02-12	45.740	45.770	45.000	45.040	38.437	3,204,578
2013-02-11	45.850	45.930	45.490	45.750	39.043	2,223,629
2013-02-08	45.490	46.150	45.420	46.000	39.256	1,801,655
2013-02-07	46.140	46.490	45.220	45.400	38.744	4,865,062
2013-02-06	45.580	46.160	45.330	46.050	39.299	4,508,197
2013-02-05	45.710	45.990	44.980	45.540	38.864	9,746,535
2013-02-04	46.250	46.510	45.490	45.520	38.847	4,877,138
2013-02-01	46.460	46.600	46.150	46.280	39.495	3,421,831
2013-01-31	46.630	46.830	46.190	46.220	39.444	3,008,856
2013-01-30	47.030	47.210	46.540	46.770	39.914	4,138,892
2013-01-29	46.890	47.240	46.400	47.160	40.246	2,838,588
2013-01-28	46.770	47.200	46.600	47.000	40.110	4,163,890
2013-01-25	46.420	46.850	46.280	46.840	39.973	3,590,211
2013-01-24	45.160	46.830	45.100	46.370	39.572	8,393,674
2013-01-23	44.730	45.160	44.670	45.060	38.454	2,224,608
2013-01-22	44.830	45.120	44.610	44.970	38.377	2,553,099
2013-01-18	44.740	44.980	44.520	44.650	38.104	1,767,106
2013-01-17	44.580	45.240	44.580	44.850	38.275	3,651,769
2013-01-16	44.530	44.860	44.070	44.630	38.087	2,349,217
2013-01-15	43.000	44.690	42.780	44.640	38.096	3,542,861
2013-01-14	43.240	43.840	42.870	43.020	36.713	4,359,120
2013-01-11	43.310	43.490	42.990	43.340	36.986	2,240,126
2013-01-10	42.990	43.380	42.680	43.380	37.021	2,946,181
2013-01-09	43.180	43.350	42.590	42.990	36.688	4,621,736
2013-01-08	43.630	43.720	43.335	43.360	37.004	2,339,992
2013-01-07	44.440	44.460	42.840	43.720	37.311	5,862,347
2013-01-04	42.410	44.750	42.220	44.600	38.062	8,772,419
2013-01-03	40.760	42.869	39.730	42.330	36.125	18,765,170
2013-01-02	44.410	44.600	42.890	42.920	36.628	7,058,549
2012-12-31	42.600	44.120	42.600	44.090	37.626	3,404,805
2012-12-28	43.100	43.210	42.690	42.700	36.440	2,114,363
2012-12-27	42.960	43.300	42.650	43.120	36.799	2,227,849
2012-12-26	43.400	43.420	42.595	42.950	36.654	2,623,430
2012-12-24	43.580	43.890	43.410	43.460	37.089	1,587,439
2012-12-21	43.710	44.100	43.391	43.630	37.234	5,484,107

← NewerPage 58 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.