Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	52.750	53.750	52.610	53.730	45.853	3,299,061
2012-06-27	55.230	55.300	53.283	54.020	46.101	4,864,489
2012-06-26	53.920	55.180	53.250	54.950	46.894	4,639,093
2012-06-25	52.500	53.450	52.290	53.190	45.392	3,847,228
2012-06-22	52.450	52.830	52.170	52.600	44.889	8,647,512
2012-06-21	52.820	53.060	52.140	52.380	44.701	3,868,838
2012-06-20	52.330	52.620	52.020	52.600	44.889	3,231,952
2012-06-19	51.670	52.310	51.550	52.200	44.548	3,116,982
2012-06-18	52.030	52.250	51.540	51.630	44.061	3,943,220
2012-06-15	50.750	52.190	50.530	52.190	44.539	7,470,161
2012-06-14	50.500	50.850	50.150	50.550	43.139	4,621,468
2012-06-13	50.420	50.700	50.010	50.180	42.824	3,448,918
2012-06-12	50.370	50.500	49.630	50.330	42.952	3,631,572
2012-06-11	50.750	50.750	49.950	50.180	42.824	3,886,158
2012-06-08	48.980	50.750	48.950	50.290	42.918	4,518,430
2012-06-07	49.270	49.490	48.600	48.980	41.800	4,736,792
2012-06-06	47.660	48.980	47.460	48.700	41.561	22,697,471
2012-06-05	46.600	47.580	46.450	46.760	39.905	8,569,880
2012-06-04	48.870	48.970	47.630	48.490	41.381	5,201,316
2012-06-01	48.420	48.960	48.220	48.620	41.492	5,251,874
2012-05-31	48.460	49.500	48.460	48.910	41.740	4,626,502
2012-05-30	47.970	48.590	47.310	48.560	41.441	3,013,941
2012-05-29	47.950	48.280	47.290	48.060	41.014	2,433,537
2012-05-25	47.700	47.920	47.490	47.580	40.605	1,072,125
2012-05-24	47.070	48.090	46.990	47.650	40.665	2,806,391
2012-05-23	45.710	47.100	45.710	46.900	40.025	1,995,822
2012-05-22	46.400	46.730	45.790	45.900	39.171	2,129,360
2012-05-21	45.610	46.500	45.580	46.350	39.555	2,603,274
2012-05-18	46.090	46.450	45.370	45.650	38.958	2,468,079
2012-05-17	47.000	47.110	45.680	45.990	39.248	3,806,493
2012-05-16	47.000	47.730	46.890	47.610	40.630	2,330,023
2012-05-15	46.830	47.380	46.750	47.000	40.110	1,401,541
2012-05-14	47.050	47.610	46.770	46.820	39.956	1,953,457
2012-05-11	46.800	47.770	46.730	47.170	40.255	2,363,105
2012-05-10	47.160	47.400	46.720	46.950	40.067	2,337,791
2012-05-09	46.600	47.342	46.600	46.840	39.973	2,940,019
2012-05-08	47.970	48.110	46.500	47.100	40.195	3,066,453
2012-05-07	47.410	48.600	47.300	48.210	41.143	3,987,290
2012-05-04	48.000	48.400	47.470	47.560	40.588	1,952,399
2012-05-03	48.270	48.760	47.940	48.080	41.032	2,201,338
2012-05-02	47.650	48.410	47.600	48.190	41.125	1,874,955
2012-05-01	47.510	48.570	47.410	47.800	40.793	1,969,635
2012-04-30	48.690	48.740	47.400	47.460	40.502	2,027,198
2012-04-27	47.450	48.020	46.982	47.780	40.776	3,570,495
2012-04-26	46.290	47.620	46.230	47.410	40.460	4,376,873
2012-04-25	45.990	46.380	45.800	46.300	39.513	2,382,199
2012-04-24	46.350	46.570	45.440	45.690	38.992	2,708,117
2012-04-23	46.700	46.890	46.040	46.500	39.683	1,285,621
2012-04-20	46.880	47.170	46.590	46.930	40.050	975,944
2012-04-19	46.920	47.080	46.460	46.640	39.803	1,291,297
2012-04-18	46.510	47.180	46.370	46.880	40.007	1,723,890
2012-04-17	46.220	46.570	45.860	46.550	39.726	2,487,658
2012-04-16	46.320	46.438	45.710	45.890	39.163	1,988,057
2012-04-13	46.520	46.750	46.150	46.300	39.513	1,887,114
2012-04-12	45.840	46.660	45.680	46.630	39.794	1,479,535
2012-04-11	45.690	46.160	45.465	45.860	39.137	1,947,341
2012-04-10	46.600	46.710	45.340	45.500	38.830	2,405,613
2012-04-09	46.660	46.860	46.430	46.540	39.717	1,859,268
2012-04-05	46.690	47.400	46.601	47.220	40.298	2,272,814
2012-04-04	46.810	46.910	46.420	46.840	39.973	2,334,304

← NewerPage 61 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.