Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	28.850	29.100	28.210	28.700	24.493	2,213,627
2011-01-24	29.480	29.490	28.980	29.000	24.749	1,674,285
2011-01-21	29.660	29.720	29.220	29.410	25.099	7,111,168
2011-01-20	29.320	29.720	29.120	29.480	25.158	1,055,863
2011-01-19	30.080	30.150	29.160	29.330	25.030	2,289,085
2011-01-18	29.410	30.170	29.400	30.000	25.602	1,701,413
2011-01-14	28.880	29.540	28.770	29.460	25.141	2,040,053
2011-01-13	29.500	29.520	28.590	28.700	24.493	1,470,085
2011-01-12	29.610	29.750	29.360	29.460	25.141	706,680
2011-01-11	29.990	30.060	29.470	29.590	25.252	943,002
2011-01-10	29.850	30.300	29.740	30.000	25.602	969,184
2011-01-07	30.200	30.490	29.600	29.830	25.457	1,687,555
2011-01-06	29.740	29.870	29.285	29.800	25.431	2,272,044
2011-01-05	29.940	30.190	29.010	30.100	25.687	2,831,138
2011-01-04	30.850	30.990	30.230	30.540	26.063	1,282,655
2011-01-03	31.000	31.000	30.550	30.670	26.174	800,446
2010-12-31	30.610	30.840	30.340	30.670	26.174	572,330
2010-12-30	30.750	30.895	30.310	30.580	26.097	2,938,233
2010-12-29	30.680	30.830	30.520	30.790	26.276	439,594
2010-12-28	30.770	30.783	30.280	30.620	26.131	870,765
2010-12-27	30.830	30.980	30.590	30.630	26.140	341,840
2010-12-23	31.200	31.250	30.650	30.810	26.293	584,854
2010-12-22	31.380	31.490	31.040	31.090	26.532	674,708
2010-12-21	31.200	31.430	31.010	31.300	26.711	818,795
2010-12-20	30.880	31.240	30.770	30.990	26.447	1,151,678
2010-12-17	30.720	30.790	30.590	30.660	26.165	1,272,368
2010-12-16	30.650	30.910	30.500	30.700	26.199	1,488,166
2010-12-15	30.410	30.840	30.280	30.510	26.037	1,168,683
2010-12-14	30.950	31.000	30.290	30.500	26.029	2,136,845
2010-12-13	31.210	31.220	30.910	31.000	26.455	1,340,548
2010-12-10	30.830	31.340	30.830	31.070	26.515	1,460,723
2010-12-09	31.010	31.510	30.765	30.830	26.310	11,532,660
2010-12-08	31.490	31.700	30.700	30.840	26.319	1,818,965
2010-12-07	31.510	31.800	31.275	31.600	26.968	2,585,956
2010-12-06	31.920	32.000	30.580	30.990	26.447	4,422,752
2010-12-03	31.770	33.680	31.570	33.430	28.529	2,581,097
2010-12-02	32.450	32.480	31.890	31.930	27.249	1,709,288
2010-12-01	33.210	33.511	32.230	32.310	27.573	1,296,460
2010-11-30	32.510	33.070	32.401	32.840	28.026	706,012
2010-11-29	32.540	33.090	32.340	32.780	27.975	1,306,526
2010-11-26	32.750	33.420	32.720	32.740	27.940	272,508
2010-11-24	33.500	33.580	32.950	33.010	28.171	1,068,767
2010-11-23	31.740	33.730	31.740	33.280	28.401	2,483,533
2010-11-22	30.780	32.230	30.650	31.980	27.292	1,280,348
2010-11-19	30.140	30.980	30.060	30.960	26.421	1,335,433
2010-11-18	29.930	30.440	29.920	30.080	25.670	1,848,331
2010-11-17	29.170	30.090	29.110	29.710	25.355	1,209,917
2010-11-16	28.770	29.380	28.740	29.160	24.885	987,458
2010-11-15	29.130	29.460	28.740	28.880	24.646	340,569
2010-11-12	29.510	29.670	28.820	29.020	24.766	826,967
2010-11-11	28.810	29.850	28.780	29.680	25.329	644,469
2010-11-10	28.600	29.230	28.380	29.060	24.800	1,348,405
2010-11-09	28.410	28.730	28.250	28.580	24.390	749,855
2010-11-08	28.010	28.440	27.350	28.380	24.220	527,538
2010-11-05	28.350	28.500	27.290	28.000	23.895	2,020,820
2010-11-04	28.830	28.880	28.210	28.350	24.194	828,636
2010-11-03	28.840	28.892	28.480	28.550	24.365	504,632
2010-11-02	28.120	28.900	28.050	28.640	24.441	1,255,931
2010-11-01	28.220	28.310	27.580	27.940	23.844	1,598,654
2010-10-29	27.870	28.450	27.739	28.190	24.057	1,135,368

← NewerPage 67 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.