Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	46.770	47.498	46.770	47.000	40.110	1,700,819
2012-04-02	46.380	47.120	46.190	46.760	39.905	3,174,324
2012-03-30	46.500	46.640	43.180	46.200	39.427	3,565,132
2012-03-29	46.210	46.450	45.870	46.270	39.487	4,193,321
2012-03-28	45.290	46.280	44.850	46.000	39.256	17,000,900
2012-03-27	46.480	46.690	45.700	45.750	39.043	6,228,533
2012-03-26	47.360	47.450	46.875	47.260	40.332	1,724,537
2012-03-23	47.420	47.590	46.700	47.130	40.221	2,646,953
2012-03-22	45.880	46.950	45.440	46.140	39.376	3,521,172
2012-03-21	45.410	45.780	44.680	44.750	38.190	2,027,018
2012-03-20	44.500	45.270	44.410	45.250	38.616	2,616,817
2012-03-19	44.710	45.040	44.290	44.750	38.190	1,607,007
2012-03-16	45.130	45.330	44.640	44.690	38.139	1,197,418
2012-03-15	44.550	45.750	44.280	45.130	38.514	2,422,686
2012-03-14	43.670	44.460	43.670	44.460	37.942	1,199,952
2012-03-13	43.820	44.080	43.420	43.860	37.430	1,015,337
2012-03-12	44.180	44.320	43.525	43.610	37.217	1,049,639
2012-03-09	43.410	44.410	43.247	44.210	37.729	1,689,438
2012-03-08	42.600	43.380	42.480	43.380	37.021	1,240,884
2012-03-07	42.820	42.860	42.260	42.550	36.312	1,037,602
2012-03-06	43.040	43.070	42.460	42.710	36.449	1,435,773
2012-03-05	42.850	43.330	42.670	43.200	36.867	1,117,706
2012-03-02	42.990	43.100	42.650	42.770	36.500	1,776,514
2012-03-01	42.110	43.120	42.040	43.010	36.705	2,619,507
2012-02-29	42.400	42.440	41.710	42.060	35.894	1,759,284
2012-02-28	41.750	42.300	41.200	42.290	36.090	1,589,522
2012-02-27	41.510	41.760	41.390	41.640	35.536	1,584,473
2012-02-24	42.140	42.170	41.620	41.670	35.561	1,316,467
2012-02-23	41.380	42.290	41.380	42.140	35.962	1,675,275
2012-02-22	41.940	42.030	41.230	41.380	35.314	2,078,797
2012-02-21	42.560	42.926	41.950	42.130	35.954	1,389,642
2012-02-17	42.050	42.500	41.950	42.380	36.167	1,296,302
2012-02-16	42.170	42.570	41.750	41.940	35.792	1,722,656
2012-02-15	42.510	42.720	42.030	42.270	36.073	1,891,328
2012-02-14	41.510	42.500	41.500	42.490	36.261	960,011
2012-02-13	42.980	43.150	41.700	41.760	35.638	2,739,976
2012-02-10	42.470	42.900	42.160	42.890	36.602	1,237,326
2012-02-09	42.260	42.670	41.890	42.670	36.415	1,732,318
2012-02-08	42.440	42.720	42.035	42.270	36.073	1,818,718
2012-02-07	42.110	42.610	42.110	42.410	36.193	1,621,612
2012-02-06	42.030	42.190	41.700	42.020	35.860	1,105,987
2012-02-03	42.570	42.570	41.940	41.940	35.792	2,692,387
2012-02-02	42.510	43.070	42.300	42.300	36.099	1,602,382
2012-02-01	42.790	42.790	42.220	42.320	36.116	1,455,725
2012-01-31	42.430	42.650	42.350	42.610	36.363	1,342,757
2012-01-30	42.110	42.800	41.930	42.300	36.099	1,410,913
2012-01-27	42.290	42.750	42.060	42.090	35.920	1,625,386
2012-01-26	42.950	43.000	42.290	42.420	36.201	1,701,640
2012-01-25	41.870	42.820	41.640	42.700	36.440	2,400,827
2012-01-24	41.280	41.980	41.270	41.820	35.689	2,633,097
2012-01-23	41.450	41.580	41.220	41.290	35.237	2,078,806
2012-01-20	41.120	41.250	40.710	40.960	34.955	1,577,945
2012-01-19	41.630	41.670	40.990	41.220	35.177	1,581,260
2012-01-18	41.240	41.500	40.860	41.430	35.356	1,395,962
2012-01-17	41.180	41.790	41.180	41.380	35.314	1,305,327
2012-01-13	40.160	41.000	39.830	41.000	34.989	1,450,462
2012-01-12	40.440	40.550	40.020	40.370	34.452	995,337
2012-01-11	40.510	40.690	40.320	40.410	34.486	1,132,437
2012-01-10	40.950	41.080	40.430	40.500	34.563	1,882,872
2012-01-09	41.040	41.040	40.360	40.850	34.861	1,143,469

← NewerPage 62 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.