Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	52.400	52.720	52.345	52.510	44.812	2,403,463
2012-09-21	52.770	52.940	52.550	52.940	45.179	3,465,212
2012-09-20	51.320	52.790	51.160	52.450	44.761	5,283,538
2012-09-19	50.240	51.440	50.240	51.180	43.677	2,603,061
2012-09-18	50.040	50.260	49.930	50.250	42.883	2,030,711
2012-09-17	49.970	50.260	49.780	50.110	42.764	2,001,789
2012-09-14	50.920	51.018	50.050	50.160	42.807	2,710,727
2012-09-13	49.620	50.810	49.590	50.740	43.302	2,842,480
2012-09-12	49.410	50.100	49.080	49.720	42.431	3,496,422
2012-09-11	48.810	49.250	48.510	48.830	41.672	2,344,035
2012-09-10	49.530	49.940	48.920	48.970	41.791	2,609,411
2012-09-07	50.570	50.670	49.800	49.850	42.542	3,055,222
2012-09-06	51.590	51.630	50.220	50.640	43.216	4,509,255
2012-09-05	51.920	52.000	50.760	51.060	43.575	5,587,837
2012-09-04	51.320	51.330	49.890	50.660	43.233	3,946,730
2012-08-31	50.300	51.420	50.290	51.070	43.583	4,393,102
2012-08-30	48.330	50.530	48.220	50.070	42.730	8,407,472
2012-08-29	48.750	48.910	48.370	48.540	41.424	2,483,533
2012-08-28	48.780	48.930	48.610	48.820	41.663	2,428,583
2012-08-27	49.410	49.720	48.570	48.850	41.689	4,675,152
2012-08-24	49.460	50.210	49.460	49.660	42.380	2,419,623
2012-08-23	49.770	50.030	48.190	49.710	42.423	4,561,076
2012-08-22	50.640	50.670	50.180	50.540	43.131	1,858,923
2012-08-21	50.840	51.150	50.550	50.770	43.327	2,172,666
2012-08-20	51.590	51.590	50.650	50.790	43.344	1,737,629
2012-08-17	51.530	51.760	51.040	51.350	43.822	1,999,597
2012-08-16	50.750	51.550	50.300	51.220	43.711	3,888,819
2012-08-15	52.410	52.650	51.690	51.760	44.172	1,335,705
2012-08-14	52.620	52.900	52.180	52.310	44.641	1,113,721
2012-08-13	51.790	52.590	51.520	52.540	44.838	2,458,332
2012-08-10	51.160	51.960	51.100	51.770	44.181	1,971,865
2012-08-09	52.150	52.460	51.290	51.350	43.822	1,426,234
2012-08-08	52.540	52.630	51.960	52.100	44.462	1,810,058
2012-08-07	51.700	52.970	51.610	52.720	44.991	2,164,840
2012-08-06	51.960	52.464	51.490	51.540	43.984	1,207,976
2012-08-03	52.250	52.250	51.650	51.900	44.292	2,082,974
2012-08-02	50.920	51.570	50.880	51.470	43.925	2,333,844
2012-08-01	51.380	51.500	50.910	51.060	43.575	2,632,572
2012-07-31	51.000	51.260	50.320	51.010	43.532	2,716,005
2012-07-30	51.470	51.640	50.370	50.950	43.481	3,375,873
2012-07-27	51.450	51.580	50.770	50.990	43.515	3,411,357
2012-07-26	51.570	51.970	50.580	51.280	43.762	4,110,565
2012-07-25	50.980	51.430	49.420	51.290	43.771	5,258,674
2012-07-24	52.610	52.940	52.090	52.480	44.787	3,725,606
2012-07-23	51.650	52.520	50.860	52.320	44.650	2,948,201
2012-07-20	52.250	53.020	51.410	52.340	44.667	3,239,959
2012-07-19	53.870	54.236	52.240	52.290	44.624	5,059,446
2012-07-18	55.000	55.330	53.300	53.740	45.862	4,311,514
2012-07-17	54.810	55.230	54.420	55.060	46.988	1,379,048
2012-07-16	54.500	54.920	54.030	54.610	46.604	2,000,958
2012-07-13	54.500	54.640	54.060	54.530	46.536	1,551,487
2012-07-12	54.750	54.960	53.950	54.000	46.084	3,073,172
2012-07-11	55.510	55.560	54.440	54.920	46.869	1,896,234
2012-07-10	55.035	56.040	54.880	55.600	47.449	3,324,296
2012-07-09	54.480	55.070	54.400	54.860	46.818	1,497,070
2012-07-06	53.990	55.050	53.900	54.590	46.587	1,916,925
2012-07-05	53.750	54.570	53.020	54.290	46.331	4,047,580
2012-07-03	54.730	54.830	53.230	53.760	45.879	2,343,151
2012-07-02	54.610	55.020	54.280	54.730	46.707	2,317,700
2012-06-29	54.340	54.690	53.720	54.390	46.417	3,181,204

← NewerPage 60 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.