Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	27.900	28.650	27.320	27.720	23.656	1,048,151
2010-05-07	27.900	28.130	26.740	27.190	23.204	1,395,615
2010-05-06	28.350	29.050	27.590	27.910	23.818	1,625,516
2010-05-05	28.290	28.760	28.140	28.520	24.339	555,954
2010-05-04	28.550	28.930	27.870	28.640	24.441	754,789
2010-05-03	28.590	29.290	28.430	29.020	24.766	424,125
2010-04-30	29.130	29.240	28.320	28.570	24.382	879,575
2010-04-29	29.060	29.450	28.580	29.130	24.860	830,065
2010-04-28	29.030	29.910	28.540	29.010	24.757	795,196
2010-04-27	29.340	29.740	28.940	28.990	24.740	952,900
2010-04-26	28.550	29.700	28.430	29.580	25.244	1,181,078
2010-04-23	29.670	29.690	29.170	29.380	25.073	668,252
2010-04-22	28.010	29.620	28.000	29.530	25.201	1,441,396
2010-04-21	28.200	28.450	27.900	28.190	24.057	1,229,011
2010-04-20	29.250	29.250	28.080	28.250	24.109	1,273,209
2010-04-19	28.600	29.550	28.120	29.010	24.757	1,889,189
2010-04-16	27.000	28.880	27.000	28.600	24.407	3,306,862
2010-04-15	27.500	27.630	26.950	27.000	23.042	11,184,040
2010-04-14	27.150	27.860	26.690	27.520	23.486	1,010,069
2010-04-13	26.250	27.180	26.190	27.030	23.067	1,791,905
2010-04-12	26.450	26.580	26.180	26.240	22.393	253,724
2010-04-09	26.600	26.640	26.250	26.470	22.590	305,218
2010-04-08	26.600	26.760	26.230	26.510	22.624	210,222
2010-04-07	27.020	27.100	26.430	26.550	22.658	731,661
2010-04-06	26.110	27.010	26.080	27.010	23.050	716,505
2010-04-05	25.730	25.800	25.390	25.800	22.018	621,754
2010-04-01	25.350	25.800	25.290	25.520	21.779	1,232,202
2010-03-31	26.400	26.400	24.850	25.250	21.548	1,212,027
2010-03-30	25.500	25.910	25.200	25.790	22.009	554,081
2010-03-29	25.230	25.600	25.160	25.350	21.634	337,062
2010-03-26	24.590	25.180	24.347	24.990	21.327	793,351
2010-03-25	25.440	25.480	24.290	24.430	20.849	367,889
2010-03-24	25.170	25.970	25.000	25.250	21.548	1,307,139
2010-03-23	25.000	25.250	24.900	25.180	21.489	152,411
2010-03-22	25.560	25.716	24.950	25.010	21.344	233,924
2010-03-19	25.290	25.750	25.000	25.600	21.847	741,338
2010-03-18	25.880	25.930	25.230	25.240	21.540	156,632
2010-03-17	25.110	26.510	24.940	25.820	22.035	503,427
2010-03-16	25.020	25.200	24.860	25.120	21.437	109,213
2010-03-15	25.160	25.250	24.870	25.030	21.361	195,520
2010-03-12	25.140	25.250	24.980	25.130	21.446	55,291
2010-03-11	24.990	25.190	24.810	25.110	21.429	100,003
2010-03-10	25.110	25.180	24.910	25.060	21.386	248,133
2010-03-09	24.550	25.240	24.500	25.120	21.437	185,105
2010-03-08	24.550	24.880	24.510	24.670	21.053	144,779
2010-03-05	24.250	24.740	24.180	24.520	20.925	189,835
2010-03-04	24.020	24.400	23.990	24.200	20.652	149,803
2010-03-03	24.000	24.108	23.820	23.990	20.473	114,881
2010-03-02	24.130	24.300	23.770	24.040	20.516	279,410
2010-03-01	24.010	24.570	23.880	24.090	20.558	271,493
2010-02-26	23.910	23.960	23.510	23.890	20.388	264,921
2010-02-25	23.820	24.070	23.520	23.800	20.311	257,927
2010-02-24	23.810	24.350	23.750	24.160	20.618	208,378
2010-02-23	23.200	23.730	23.100	23.640	20.174	134,203
2010-02-22	23.500	23.520	23.090	23.240	19.833	155,478
2010-02-19	23.290	23.960	23.290	23.580	20.123	187,564
2010-02-18	22.640	23.500	22.500	23.280	19.867	121,315
2010-02-17	23.040	23.390	22.590	22.760	19.423	189,717
2010-02-16	22.650	23.070	22.270	23.030	19.654	247,978
2010-02-12	21.910	22.550	21.880	22.550	19.244	125,567

← NewerPage 70 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.