Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	29.320	30.200	29.320	30.100	25.687	493,828
2010-08-03	29.600	29.650	29.040	29.330	25.030	592,172
2010-08-02	29.520	29.720	29.250	29.510	25.184	546,655
2010-07-30	28.590	29.270	28.340	29.180	24.902	718,773
2010-07-29	29.650	29.940	28.600	28.720	24.510	561,011
2010-07-28	29.390	29.980	28.950	29.500	25.175	1,665,785
2010-07-27	29.690	29.770	28.951	29.360	25.056	542,148
2010-07-26	29.580	30.000	29.390	29.690	25.338	691,447
2010-07-23	29.030	29.460	28.910	29.370	25.064	770,311
2010-07-22	29.060	29.320	28.800	28.980	24.732	388,258
2010-07-21	29.670	29.670	28.710	28.920	24.680	791,551
2010-07-20	29.000	29.530	28.780	29.520	25.192	640,586
2010-07-19	29.200	29.570	29.020	29.270	24.979	724,241
2010-07-16	29.780	29.780	28.980	29.090	24.825	1,425,417
2010-07-15	28.290	30.170	28.170	29.800	25.431	1,981,563
2010-07-14	27.710	28.460	27.620	28.230	24.092	1,069,511
2010-07-13	27.640	27.900	27.430	27.700	23.639	672,505
2010-07-12	28.120	28.120	27.280	27.470	23.443	1,033,187
2010-07-09	27.600	28.150	27.360	28.140	24.015	866,395
2010-07-08	28.130	28.390	27.340	27.630	23.580	1,826,526
2010-07-07	27.440	27.970	26.610	27.950	23.853	3,463,611
2010-07-06	28.160	28.400	27.770	28.000	23.895	559,972
2010-07-02	28.280	28.590	27.850	28.010	23.904	424,645
2010-07-01	27.510	28.160	27.370	28.130	24.006	1,657,965
2010-06-30	28.280	28.720	27.210	27.550	23.511	1,636,777
2010-06-29	28.390	28.730	27.840	28.390	24.228	1,157,861
2010-06-28	29.070	29.130	28.740	28.910	24.672	310,416
2010-06-25	29.000	29.340	28.160	29.080	24.817	2,382,553
2010-06-24	29.090	29.160	28.660	29.130	24.860	881,154
2010-06-23	29.030	29.410	28.760	29.130	24.860	1,023,788
2010-06-22	29.640	30.080	28.780	28.890	24.655	2,754,312
2010-06-21	30.390	30.390	29.500	29.630	25.286	1,226,418
2010-06-18	29.710	30.290	29.680	30.150	25.730	739,253
2010-06-17	30.260	30.490	29.500	29.900	25.517	909,601
2010-06-16	29.980	30.530	29.886	30.300	25.858	1,516,714
2010-06-15	30.190	30.500	29.490	30.000	25.602	1,501,041
2010-06-14	30.175	30.660	29.900	30.220	25.790	2,304,901
2010-06-11	29.690	30.010	29.410	29.970	25.576	485,615
2010-06-10	30.950	31.230	29.660	29.980	25.585	1,344,967
2010-06-09	30.190	30.450	29.850	30.000	25.602	1,581,303
2010-06-08	30.350	30.350	29.250	29.830	25.457	3,250,841
2010-06-07	30.190	30.500	28.840	29.230	24.945	1,242,767
2010-06-04	30.250	30.500	29.580	30.040	25.636	895,757
2010-06-03	31.060	31.410	30.290	30.700	26.199	773,542
2010-06-02	30.840	31.360	30.610	31.360	26.763	1,251,019
2010-06-01	30.230	30.980	30.080	30.540	26.063	667,166
2010-05-28	30.460	30.820	30.140	30.230	25.798	968,685
2010-05-27	31.070	31.210	30.360	30.640	26.148	1,255,988
2010-05-26	31.000	31.380	30.220	30.440	25.978	4,955,590
2010-05-25	29.380	30.640	29.225	30.610	26.123	1,768,865
2010-05-24	29.600	30.340	29.540	30.010	25.611	1,703,235
2010-05-21	28.740	29.830	28.630	29.550	25.218	1,039,488
2010-05-20	29.310	29.560	28.910	29.030	24.774	969,899
2010-05-19	29.240	30.200	29.130	29.700	25.346	949,359
2010-05-18	29.710	29.960	29.060	29.290	24.996	763,006
2010-05-17	29.360	30.000	29.060	29.450	25.133	1,259,861
2010-05-14	29.390	29.725	29.010	29.270	24.979	2,256,324
2010-05-13	29.360	29.940	28.980	29.440	25.124	1,661,302
2010-05-12	28.280	29.480	28.140	29.360	25.056	1,070,363
2010-05-11	27.310	28.360	27.310	27.980	23.878	686,326

← NewerPage 69 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.