Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	31.570	31.610	30.940	31.000	26.455	1,141,412
2011-04-19	31.490	31.710	31.130	31.360	26.763	304,409
2011-04-18	31.350	31.700	31.210	31.490	26.874	907,211
2011-04-15	31.580	31.670	31.310	31.490	26.874	933,245
2011-04-14	31.690	32.000	31.440	31.450	26.840	1,571,266
2011-04-13	31.900	32.070	31.500	31.730	27.078	1,252,143
2011-04-12	31.600	32.030	31.371	31.810	27.147	2,179,088
2011-04-11	31.960	32.010	31.450	31.630	26.993	1,494,924
2011-04-08	32.560	32.740	31.660	31.820	27.155	1,440,500
2011-04-07	32.310	32.920	32.205	32.510	27.744	1,724,232
2011-04-06	32.240	32.610	32.140	32.350	27.608	1,598,717
2011-04-05	31.590	32.500	31.410	32.230	27.505	1,288,579
2011-04-04	31.610	31.710	31.220	31.600	26.968	1,115,377
2011-04-01	31.430	31.700	31.180	31.550	26.925	1,146,905
2011-03-31	31.410	31.450	30.860	31.350	26.754	904,541
2011-03-30	30.750	31.700	30.670	31.540	26.916	1,948,879
2011-03-29	31.420	31.520	30.350	30.520	26.046	5,737,054
2011-03-28	31.520	32.080	31.320	31.490	26.874	855,900
2011-03-25	31.310	31.720	31.161	31.550	26.925	1,128,150
2011-03-24	30.830	31.340	30.760	31.230	26.652	1,170,948
2011-03-23	30.900	31.150	30.550	30.610	26.123	1,465,139
2011-03-22	31.800	32.100	30.570	30.840	26.319	4,373,550
2011-03-21	30.000	30.390	29.900	30.380	25.926	2,121,633
2011-03-18	29.970	30.180	29.790	29.850	25.474	3,124,539
2011-03-17	29.990	30.000	29.260	29.750	25.389	1,486,041
2011-03-16	28.760	29.980	28.760	29.780	25.414	2,096,306
2011-03-15	28.230	29.080	28.180	28.880	24.646	1,253,653
2011-03-14	28.690	28.740	28.340	28.650	24.450	1,703,105
2011-03-11	28.810	29.320	28.360	28.820	24.595	1,910,477
2011-03-10	27.900	28.390	27.810	28.110	23.989	1,726,598
2011-03-09	28.090	28.210	27.740	28.000	23.895	940,646
2011-03-08	28.010	28.460	27.880	28.030	23.921	1,198,362
2011-03-07	28.540	28.670	27.560	27.900	23.810	2,581,976
2011-03-04	28.050	28.580	27.860	28.470	24.296	1,523,393
2011-03-03	28.590	28.770	27.930	27.980	23.878	831,768
2011-03-02	28.280	28.500	28.120	28.270	24.126	635,630
2011-03-01	28.300	29.020	28.230	28.280	24.134	2,516,036
2011-02-28	28.200	28.370	27.990	28.250	24.109	1,061,518
2011-02-25	28.360	28.590	27.740	28.000	23.895	1,988,645
2011-02-24	27.910	28.680	27.910	28.350	24.194	1,373,649
2011-02-23	28.270	28.560	27.710	27.970	23.870	3,876,616
2011-02-22	28.940	29.070	28.150	28.480	24.305	1,392,104
2011-02-18	29.380	29.500	29.050	29.250	24.962	1,580,611
2011-02-17	29.630	29.910	28.900	29.520	25.192	3,762,436
2011-02-16	29.320	31.380	29.260	29.640	25.295	14,669,730
2011-02-15	26.760	27.030	26.700	26.930	22.982	3,813,840
2011-02-14	27.370	27.380	26.650	26.850	22.914	3,109,462
2011-02-11	27.580	27.740	27.200	27.240	23.247	1,366,767
2011-02-10	27.810	28.060	27.540	27.650	23.597	564,730
2011-02-09	28.000	28.250	27.827	27.910	23.818	906,703
2011-02-08	28.010	28.220	27.540	28.000	23.895	5,008,001
2011-02-07	27.660	27.960	27.330	27.900	23.810	1,487,084
2011-02-04	27.600	27.690	27.220	27.470	23.443	1,010,176
2011-02-03	27.730	27.970	27.210	27.450	23.426	1,357,205
2011-02-02	28.130	28.370	27.500	27.630	23.580	5,701,324
2011-02-01	27.990	29.180	27.820	28.850	24.621	2,006,858
2011-01-31	28.350	28.420	27.730	27.810	23.733	1,476,912
2011-01-28	28.680	28.830	28.310	28.400	24.237	910,558
2011-01-27	28.690	28.900	28.530	28.670	24.467	876,403
2011-01-26	28.830	29.000	28.500	28.750	24.535	4,809,203

← NewerPage 66 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.