Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	41.220	41.264	40.560	40.870	34.879	2,411,836
2012-01-05	41.260	41.400	41.010	41.360	35.297	1,265,012
2012-01-04	40.910	41.500	40.910	41.360	35.297	1,381,557
2012-01-03	41.520	41.570	40.970	41.080	35.058	1,164,478
2011-12-30	41.220	41.480	41.100	41.140	35.109	563,544
2011-12-29	41.560	41.750	41.100	41.320	35.263	1,020,833
2011-12-28	41.530	41.630	41.350	41.450	35.374	1,550,126
2011-12-27	41.260	41.670	40.820	41.480	35.399	1,678,031
2011-12-23	41.090	41.250	40.875	41.220	35.177	862,898
2011-12-22	40.830	41.270	40.500	40.950	34.947	2,220,698
2011-12-21	40.950	41.030	40.412	40.720	34.751	2,075,949
2011-12-20	40.920	41.090	40.600	40.860	34.870	1,604,292
2011-12-19	41.440	41.450	40.240	40.470	34.537	1,762,453
2011-12-16	40.880	41.150	40.350	41.020	35.007	2,474,113
2011-12-15	41.100	41.645	40.710	40.910	34.913	2,118,766
2011-12-14	41.340	41.350	40.310	40.940	34.938	3,058,380
2011-12-13	41.870	42.100	41.010	41.450	35.374	3,610,311
2011-12-12	40.390	41.500	40.000	41.320	35.263	3,907,642
2011-12-09	40.330	40.550	40.020	40.440	34.512	2,451,370
2011-12-08	39.440	40.440	39.440	39.990	34.128	5,571,229
2011-12-07	39.130	39.700	38.850	39.470	33.684	20,771,439
2011-12-06	40.250	40.500	39.600	39.630	33.820	4,241,755
2011-12-05	40.980	41.250	40.020	40.580	34.631	3,879,129
2011-12-02	40.790	40.790	39.350	39.940	34.085	1,695,727
2011-12-01	40.550	41.050	39.990	40.090	34.213	1,123,890
2011-11-30	40.470	40.600	39.480	40.570	34.623	1,764,603
2011-11-29	38.620	40.080	38.430	39.930	34.076	1,853,233
2011-11-28	38.790	39.340	38.570	38.700	33.027	1,165,481
2011-11-25	38.690	38.890	38.320	38.320	32.702	492,765
2011-11-23	39.300	39.370	38.880	38.930	33.223	548,872
2011-11-22	39.090	40.400	39.090	39.390	33.616	1,389,202
2011-11-21	39.350	39.440	38.930	39.230	33.479	1,565,701
2011-11-18	39.020	39.970	38.810	39.710	33.889	1,760,891
2011-11-17	39.470	39.650	38.635	39.060	33.334	1,193,645
2011-11-16	40.260	40.440	39.420	39.470	33.684	1,941,087
2011-11-15	39.820	40.360	39.740	40.290	34.384	1,148,684
2011-11-14	39.850	39.910	39.500	39.720	33.897	602,956
2011-11-11	39.160	39.880	38.700	39.860	34.017	746,278
2011-11-10	39.120	39.120	38.460	38.960	33.249	698,115
2011-11-09	38.900	39.320	38.610	38.710	33.035	782,767
2011-11-08	39.310	39.520	38.890	39.450	33.667	985,664
2011-11-07	39.270	39.500	38.930	39.200	33.453	582,163
2011-11-04	38.860	39.570	38.650	39.260	33.505	909,091
2011-11-03	39.130	39.410	38.580	38.920	33.214	1,551,469
2011-11-02	39.390	39.609	39.000	39.180	33.436	625,692
2011-11-01	38.980	39.667	38.631	39.090	33.359	921,202
2011-10-31	38.820	39.920	38.720	39.660	33.846	2,321,907
2011-10-28	39.480	40.050	38.520	38.970	33.257	2,254,386
2011-10-27	40.250	40.360	39.130	39.770	33.940	2,075,561
2011-10-26	40.620	40.710	39.310	39.870	34.025	1,310,126
2011-10-25	40.120	40.490	40.010	40.360	34.443	1,355,140
2011-10-24	40.020	40.220	39.440	40.010	34.145	2,382,346
2011-10-21	40.110	40.270	39.830	40.000	34.136	1,641,993
2011-10-20	39.840	40.100	39.400	39.750	33.923	2,109,680
2011-10-19	40.080	40.460	39.880	39.920	34.068	1,232,712
2011-10-18	39.430	40.260	39.310	40.040	34.170	1,647,809
2011-10-17	39.450	39.840	39.050	39.320	33.556	1,215,492
2011-10-14	39.090	39.340	38.680	39.330	33.564	1,077,932
2011-10-13	38.780	38.920	38.350	38.830	33.138	1,153,833
2011-10-12	39.680	39.690	38.760	38.950	33.240	1,919,043

← NewerPage 63 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.