Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	33.130	33.180	32.930	33.060	28.213	954,764
2011-07-15	33.410	33.650	33.000	33.210	28.341	776,138
2011-07-14	33.410	33.640	33.250	33.360	28.470	1,016,369
2011-07-13	33.310	33.640	33.240	33.350	28.461	877,920
2011-07-12	33.420	33.769	33.210	33.270	28.393	1,798,251
2011-07-11	33.660	33.750	33.250	33.280	28.401	677,380
2011-07-08	33.820	34.170	33.630	33.860	28.896	547,897
2011-07-07	34.140	34.320	33.910	34.130	29.127	1,342,997
2011-07-06	34.090	34.280	33.960	34.100	29.101	752,245
2011-07-05	34.100	34.475	33.940	34.090	29.092	595,601
2011-07-01	33.920	34.240	33.792	34.000	29.016	1,249,549
2011-06-30	33.660	34.390	33.531	33.890	28.922	1,313,261
2011-06-29	33.260	33.600	32.260	33.420	28.521	2,043,972
2011-06-28	33.370	33.520	33.130	33.460	28.555	1,031,429
2011-06-27	33.280	33.470	33.050	33.090	28.239	1,723,336
2011-06-24	33.590	33.660	33.270	33.440	28.538	2,018,173
2011-06-23	33.150	33.940	33.010	33.570	28.649	2,060,995
2011-06-22	34.370	34.490	33.960	33.980	28.999	1,079,362
2011-06-21	34.470	34.700	34.230	34.400	29.357	1,277,673
2011-06-20	33.650	34.270	33.560	34.270	29.246	793,114
2011-06-17	33.280	33.960	33.230	33.890	28.922	2,439,199
2011-06-16	33.360	33.441	33.050	33.180	28.316	1,425,797
2011-06-15	33.220	33.570	33.070	33.360	28.470	1,002,779
2011-06-14	33.240	33.550	33.010	33.450	28.546	1,439,441
2011-06-13	32.790	33.060	32.400	33.020	28.179	1,850,997
2011-06-10	32.690	32.880	32.390	32.570	27.795	2,302,985
2011-06-09	32.240	32.940	32.200	32.700	27.906	1,082,590
2011-06-08	32.450	32.510	31.900	32.310	27.573	1,272,062
2011-06-07	32.390	33.860	32.390	32.430	27.676	2,081,274
2011-06-06	31.690	32.440	31.650	32.250	27.522	1,743,955
2011-06-03	31.810	32.180	31.310	31.840	27.172	1,934,026
2011-06-02	32.010	32.840	31.920	31.970	27.283	5,285,004
2011-06-01	32.750	33.420	31.550	31.810	27.147	7,952,289
2011-05-31	34.750	35.090	34.370	35.070	29.929	1,247,364
2011-05-27	34.000	34.750	33.990	34.660	29.579	584,330
2011-05-26	33.270	34.290	33.260	33.890	28.922	2,171,518
2011-05-25	32.700	33.310	32.600	33.160	28.299	1,277,259
2011-05-24	33.040	33.200	32.575	32.750	27.949	875,810
2011-05-23	33.500	34.290	32.560	32.900	28.077	3,015,885
2011-05-20	33.580	33.675	32.970	33.630	28.700	897,110
2011-05-19	34.210	34.790	33.550	33.610	28.683	1,062,155
2011-05-18	33.760	34.060	33.453	34.060	29.067	570,671
2011-05-17	33.430	33.920	33.250	33.620	28.691	946,923
2011-05-16	33.300	33.625	32.970	33.490	28.580	1,009,890
2011-05-13	33.650	33.773	33.140	33.390	28.495	399,159
2011-05-12	33.310	33.720	32.980	33.710	28.768	668,589
2011-05-11	33.130	33.620	32.980	33.420	28.521	1,393,580
2011-05-10	33.110	33.230	32.780	33.090	28.239	736,706
2011-05-09	32.890	33.090	32.600	33.010	28.171	932,873
2011-05-06	32.680	33.000	32.580	32.950	28.120	873,044
2011-05-05	32.720	32.770	32.280	32.510	27.744	1,353,676
2011-05-04	33.060	33.320	32.310	32.720	27.923	953,900
2011-05-03	32.980	33.180	32.630	33.180	28.316	729,780
2011-05-02	32.570	33.090	32.540	33.060	28.213	892,362
2011-04-29	33.180	33.180	32.540	32.590	27.812	784,686
2011-04-28	32.820	33.580	32.820	33.050	28.205	1,608,944
2011-04-27	32.170	32.990	32.090	32.880	28.060	969,106
2011-04-26	32.070	32.310	31.770	32.200	27.480	931,589
2011-04-25	31.220	32.020	31.170	31.960	27.275	1,082,854
2011-04-21	31.160	31.250	30.920	31.170	26.601	825,313

← NewerPage 65 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.