Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	43.220	44.000	43.200	43.970	37.524	5,205,205
2012-12-19	44.040	44.130	43.240	43.280	36.935	5,994,564
2012-12-18	44.050	44.338	43.840	44.200	37.720	5,519,795
2012-12-17	43.790	44.230	43.330	44.130	37.661	4,976,125
2012-12-14	44.900	44.960	43.820	43.830	37.405	3,904,215
2012-12-13	44.320	45.280	44.280	44.950	38.360	10,398,020
2012-12-12	42.750	44.510	42.250	44.390	37.883	17,707,471
2012-12-11	45.650	45.900	42.770	42.940	36.645	28,377,881
2012-12-10	46.800	46.895	46.280	46.570	39.743	5,671,525
2012-12-07	46.560	47.010	46.430	46.800	39.939	3,984,916
2012-12-06	46.580	46.600	45.780	46.430	39.623	5,114,206
2012-12-05	48.080	48.240	46.560	46.600	39.769	5,788,328
2012-12-04	48.650	48.650	47.400	47.940	40.912	5,949,617
2012-12-03	50.040	50.240	48.720	48.760	41.612	8,317,576
2012-11-30	50.680	50.800	49.770	50.000	42.670	66,138,523
2012-11-29	49.710	50.340	49.620	49.860	42.551	11,416,320
2012-11-28	49.510	49.840	49.300	49.580	42.312	4,484,130
2012-11-27	50.360	50.550	49.120	49.510	42.252	10,802,790
2012-11-26	49.310	49.450	48.610	49.310	42.081	4,008,725
2012-11-23	48.100	49.470	47.940	49.410	42.167	1,407,074
2012-11-21	47.470	48.060	47.420	48.000	40.963	1,616,956
2012-11-20	48.430	48.570	47.350	47.590	40.613	3,612,327
2012-11-19	48.700	48.950	48.310	48.470	41.364	2,406,568
2012-11-16	47.820	48.810	47.810	48.700	41.561	4,520,742
2012-11-15	47.400	48.100	47.250	47.960	40.929	4,318,220
2012-11-14	46.930	47.730	46.810	47.180	40.264	3,427,878
2012-11-13	46.730	47.470	46.450	46.600	39.769	3,472,390
2012-11-12	46.830	46.960	46.460	46.710	39.862	1,644,750
2012-11-09	47.870	48.060	46.870	46.990	40.101	4,125,275
2012-11-08	47.680	48.180	47.680	48.120	41.066	2,261,970
2012-11-07	48.010	48.280	47.400	47.980	40.946	2,211,270
2012-11-06	47.890	48.310	47.490	48.000	40.963	2,254,483
2012-11-05	47.500	47.860	47.380	47.730	40.733	1,853,333
2012-11-02	48.460	48.650	47.670	47.770	40.767	1,885,185
2012-11-01	48.400	48.750	48.030	48.500	41.390	3,580,468
2012-10-31	48.400	49.000	47.920	48.620	41.492	4,080,368
2012-10-26	47.300	47.960	47.280	47.630	40.648	2,281,553
2012-10-25	47.420	47.650	47.050	47.300	40.366	2,708,140
2012-10-24	47.360	47.530	46.845	47.220	40.298	4,638,812
2012-10-23	46.760	47.380	46.515	47.110	40.204	3,349,165
2012-10-22	47.200	47.660	46.560	46.950	40.067	2,506,564
2012-10-19	47.330	48.400	47.080	47.170	40.255	4,034,386
2012-10-18	48.580	48.900	46.060	47.290	40.357	10,520,540
2012-10-17	50.340	50.820	45.580	48.240	41.168	16,966,529
2012-10-16	49.410	50.420	49.245	50.290	42.918	3,814,630
2012-10-15	49.560	49.720	49.050	49.330	42.098	4,158,334
2012-10-12	49.440	49.810	48.900	49.250	42.030	5,537,197
2012-10-11	50.760	51.170	49.020	49.570	42.303	9,612,408
2012-10-10	50.550	51.150	50.280	50.460	43.063	2,585,953
2012-10-09	51.050	51.180	50.190	50.210	42.849	3,202,639
2012-10-08	51.780	51.800	51.040	51.050	43.566	2,919,686
2012-10-05	52.290	52.460	51.530	51.690	44.112	3,202,872
2012-10-04	51.750	52.320	51.610	52.070	44.437	6,312,777
2012-10-03	51.800	51.850	51.460	51.550	43.993	3,202,078
2012-10-02	51.750	51.750	51.200	51.550	43.993	5,244,311
2012-10-01	52.000	52.150	51.490	51.610	44.044	5,812,813
2012-09-28	51.830	51.990	51.500	51.540	43.984	26,313,539
2012-09-27	51.012	52.490	51.012	52.000	44.377	7,688,530
2012-09-26	52.500	53.360	52.460	52.860	45.111	3,029,537
2012-09-25	52.520	52.900	52.430	52.700	44.974	2,422,949

← NewerPage 59 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.