Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	38.460	39.400	38.460	39.070	33.342	1,868,617
2011-10-10	38.300	38.470	37.970	38.450	32.813	1,169,056
2011-10-07	38.030	38.390	37.360	37.800	32.259	1,500,068
2011-10-06	38.000	38.110	37.412	37.880	32.327	2,112,855
2011-10-05	37.360	37.870	36.950	37.710	32.182	1,806,079
2011-10-04	36.400	37.250	35.830	37.220	31.764	2,109,612
2011-10-03	37.710	37.770	36.510	36.820	31.422	2,064,035
2011-09-30	37.340	38.389	36.940	37.760	32.224	1,777,991
2011-09-29	38.090	38.220	36.690	37.720	32.190	3,239,216
2011-09-28	37.310	38.200	37.220	37.780	32.242	2,282,888
2011-09-27	37.730	37.920	37.100	37.320	31.849	1,675,338
2011-09-26	36.900	37.120	36.410	37.080	31.644	2,341,617
2011-09-23	36.000	36.710	35.980	36.550	31.192	2,712,685
2011-09-22	36.220	37.540	35.760	36.010	30.731	3,176,779
2011-09-21	37.940	37.990	37.050	37.080	31.644	2,208,527
2011-09-20	37.950	38.000	37.460	37.650	32.131	3,229,346
2011-09-19	37.800	38.250	37.450	37.900	32.344	1,595,519
2011-09-16	37.560	38.590	37.520	38.070	32.489	2,535,636
2011-09-15	37.250	37.500	37.050	37.390	31.909	2,013,657
2011-09-14	36.080	37.100	35.860	37.010	31.584	2,472,210
2011-09-13	36.060	36.280	35.220	36.050	30.765	3,631,645
2011-09-12	34.930	35.740	34.630	35.740	30.501	3,847,132
2011-09-09	34.280	35.050	34.220	34.800	29.698	21,565,340
2011-09-08	35.840	35.890	34.800	35.000	29.869	4,622,041
2011-09-07	36.710	37.130	36.140	37.130	31.687	1,871,012
2011-09-06	35.510	36.590	35.250	36.450	31.107	2,254,431
2011-09-02	35.630	36.140	35.030	36.060	30.774	1,792,351
2011-09-01	36.540	36.790	35.780	35.970	30.697	1,953,136
2011-08-31	36.410	36.860	36.220	36.600	31.235	4,411,368
2011-08-30	35.160	36.130	34.600	35.760	30.518	4,536,507
2011-08-29	32.740	33.790	32.650	33.790	28.836	2,868,866
2011-08-26	32.200	32.760	31.550	32.550	27.778	2,324,809
2011-08-25	32.990	33.300	32.130	32.230	27.505	1,616,126
2011-08-24	32.450	32.920	32.340	32.840	28.026	1,747,144
2011-08-23	32.180	32.490	31.560	32.400	27.650	1,985,423
2011-08-22	32.740	32.789	31.760	31.940	27.258	1,928,434
2011-08-19	32.240	32.620	31.950	32.080	27.377	1,365,850
2011-08-18	31.960	32.657	31.600	32.550	27.778	1,857,926
2011-08-17	34.130	34.170	32.470	32.770	27.966	1,711,012
2011-08-16	33.020	33.960	32.660	33.790	28.836	3,064,295
2011-08-15	31.870	32.330	31.440	32.190	27.471	1,462,179
2011-08-12	31.950	31.950	30.940	31.660	27.019	1,097,579
2011-08-11	31.030	31.910	30.820	31.620	26.985	1,928,977
2011-08-10	31.370	31.650	30.680	30.780	26.268	1,186,770
2011-08-09	31.120	31.650	30.330	31.640	27.002	2,134,664
2011-08-08	29.980	31.030	29.840	30.460	25.995	5,164,265
2011-08-05	30.650	31.040	29.950	30.800	26.285	1,801,437
2011-08-04	30.860	31.360	30.320	30.400	25.943	2,425,811
2011-08-03	30.410	31.180	30.110	31.050	26.498	1,816,476
2011-08-02	31.150	31.300	30.450	30.520	26.046	1,325,569
2011-08-01	31.710	31.840	31.000	31.140	26.575	1,761,298
2011-07-29	31.250	31.870	31.100	31.460	26.848	3,847,665
2011-07-28	31.740	32.200	31.490	31.500	26.882	1,921,865
2011-07-27	32.460	32.500	31.610	31.740	27.087	1,836,311
2011-07-26	32.670	32.980	32.460	32.500	27.736	889,341
2011-07-25	33.100	33.210	32.450	32.480	27.719	1,007,441
2011-07-22	33.480	33.640	33.170	33.200	28.333	765,841
2011-07-21	33.440	33.720	33.380	33.410	28.512	513,271
2011-07-20	33.800	33.800	33.180	33.220	28.350	766,036
2011-07-19	33.150	33.970	33.050	33.820	28.862	984,129

← NewerPage 64 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.