Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	28.020	28.240	27.940	27.940	23.844	581,491
2010-10-27	28.150	28.150	27.400	27.940	23.844	1,077,005
2010-10-26	28.430	28.465	28.000	28.320	24.168	472,631
2010-10-25	28.380	28.870	28.180	28.590	24.399	830,736
2010-10-22	28.000	28.270	27.960	28.200	24.066	795,849
2010-10-21	28.220	28.560	27.760	27.900	23.810	478,972
2010-10-20	28.210	28.470	27.948	28.100	23.981	521,221
2010-10-19	29.150	29.320	27.950	28.110	23.989	943,373
2010-10-18	28.990	29.340	28.950	29.340	25.039	203,722
2010-10-15	29.160	29.200	28.870	28.930	24.689	292,504
2010-10-14	29.210	29.250	28.150	29.000	24.749	824,695
2010-10-13	29.000	29.320	28.760	29.240	24.953	604,702
2010-10-12	29.310	29.680	28.680	28.810	24.587	970,790
2010-10-11	30.070	30.070	29.270	29.340	25.039	649,811
2010-10-08	29.800	30.130	29.537	30.000	25.602	385,176
2010-10-07	29.790	29.980	29.480	29.830	25.457	335,619
2010-10-06	29.200	29.760	29.162	29.760	25.397	303,931
2010-10-05	29.090	29.380	29.010	29.240	24.953	330,737
2010-10-04	29.060	29.510	28.930	28.940	24.697	413,228
2010-10-01	29.290	29.410	28.800	29.150	24.877	997,290
2010-09-30	29.550	29.660	28.890	29.250	24.962	788,012
2010-09-29	29.830	29.900	28.980	29.530	25.201	884,618
2010-09-28	29.410	29.828	29.210	29.760	25.397	554,754
2010-09-27	28.340	29.380	28.050	29.250	24.962	2,594,252
2010-09-24	27.670	28.370	27.610	28.230	24.092	650,670
2010-09-23	27.390	28.000	27.290	27.450	23.426	585,042
2010-09-22	27.750	27.950	27.470	27.670	23.614	1,424,301
2010-09-21	27.860	27.870	27.270	27.730	23.665	893,783
2010-09-20	27.430	27.910	27.000	27.800	23.725	802,446
2010-09-17	27.660	27.900	27.300	27.420	23.400	666,832
2010-09-16	27.520	27.790	27.420	27.680	23.622	957,551
2010-09-15	27.420	27.700	27.190	27.470	23.443	927,662
2010-09-14	27.240	27.560	27.110	27.400	23.383	710,119
2010-09-13	27.680	27.680	27.210	27.420	23.400	604,610
2010-09-10	27.310	27.890	27.310	27.450	23.426	561,720
2010-09-09	27.940	28.140	27.310	27.330	23.323	1,640,475
2010-09-08	27.980	28.240	27.580	27.680	23.622	1,371,758
2010-09-07	28.040	28.150	27.873	28.000	23.895	626,913
2010-09-03	28.820	29.270	27.940	28.030	23.921	509,711
2010-09-02	28.120	28.880	28.020	28.700	24.493	620,700
2010-09-01	27.660	28.170	27.450	28.020	23.912	977,167
2010-08-31	27.490	27.580	26.640	27.310	23.306	2,336,353
2010-08-30	28.190	28.340	27.310	27.380	23.366	1,134,880
2010-08-27	28.550	28.650	28.010	28.090	23.972	645,005
2010-08-26	28.700	28.856	28.350	28.500	24.322	466,770
2010-08-25	28.010	28.500	27.275	28.450	24.279	741,569
2010-08-24	28.000	28.460	27.430	28.020	23.912	1,237,735
2010-08-23	29.460	29.460	27.210	28.150	24.023	2,039,524
2010-08-20	29.010	29.660	29.010	29.440	25.124	553,103
2010-08-19	29.360	29.650	28.990	29.000	24.749	648,264
2010-08-18	29.520	29.600	29.060	29.390	25.082	690,221
2010-08-17	29.140	29.570	29.090	29.360	25.056	351,993
2010-08-16	28.720	29.240	28.570	29.080	24.817	361,011
2010-08-13	28.990	29.090	28.478	28.760	24.544	447,449
2010-08-12	28.160	29.030	28.100	29.000	24.749	671,548
2010-08-11	29.320	29.650	28.230	28.440	24.271	908,555
2010-08-10	29.520	29.630	29.100	29.350	25.047	754,132
2010-08-09	29.460	30.020	29.240	29.660	25.312	602,544
2010-08-06	29.330	29.590	29.100	29.440	25.124	561,924
2010-08-05	29.840	29.860	29.000	29.590	25.252	1,250,499

← NewerPage 68 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.