Dollar General Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	21.970	22.180	21.945	22.060	18.826	107,513
2010-02-10	22.380	22.380	21.870	22.050	18.818	403,804
2010-02-09	22.490	22.760	22.270	22.560	19.253	220,631
2010-02-08	21.880	22.630	21.760	22.390	19.108	208,183
2010-02-05	22.410	22.570	21.300	21.710	18.527	1,137,095
2010-02-04	23.640	23.750	22.350	22.470	19.176	713,948
2010-02-03	23.600	23.860	23.410	23.840	20.345	827,653
2010-02-02	23.330	23.720	23.190	23.630	20.166	208,269
2010-02-01	23.680	23.680	23.130	23.370	19.944	407,403
2010-01-29	24.000	24.000	23.230	23.490	20.046	337,724
2010-01-28	23.790	24.120	23.390	23.840	20.345	131,304
2010-01-27	23.600	23.600	23.370	23.550	20.098	175,298
2010-01-26	23.400	23.680	23.320	23.530	20.081	165,002
2010-01-25	23.640	23.640	23.060	23.350	19.927	119,498
2010-01-22	23.990	24.040	22.770	23.340	19.918	892,624
2010-01-21	24.530	24.718	23.900	23.980	20.465	203,284
2010-01-20	24.510	24.800	24.250	24.510	20.917	589,726
2010-01-19	24.400	24.900	24.230	24.550	20.951	679,284
2010-01-15	24.440	24.500	24.100	24.360	20.789	202,208
2010-01-14	24.180	24.200	23.925	24.200	20.652	201,411
2010-01-13	23.950	24.398	23.810	24.300	20.738	596,251
2010-01-12	23.850	24.000	23.560	23.950	20.439	517,638
2010-01-11	23.850	24.080	23.760	24.000	20.482	253,499
2010-01-08	23.640	24.150	23.320	23.870	20.371	967,234
2010-01-07	23.550	23.780	23.400	23.740	20.260	360,678
2010-01-06	23.600	23.900	23.410	23.580	20.123	968,085
2010-01-05	23.000	23.260	22.960	23.260	19.850	283,580
2010-01-04	22.550	23.400	22.400	23.080	19.697	437,154
2009-12-31	22.800	22.840	22.380	22.430	19.142	156,622
2009-12-30	22.520	22.800	22.520	22.610	19.295	173,289
2009-12-29	22.690	22.800	22.530	22.610	19.295	123,419
2009-12-28	22.150	22.680	22.150	22.620	19.304	804,430
2009-12-24	22.460	22.600	22.100	22.150	18.903	254,211
2009-12-23	23.220	23.250	22.400	22.410	19.125	1,103,650
2009-12-22	22.580	22.610	22.300	22.400	19.116	766,036
2009-12-21	22.500	22.610	22.170	22.600	19.287	536,379
2009-12-18	22.610	22.610	22.110	22.570	19.261	2,105,021
2009-12-17	22.750	22.750	22.080	22.440	19.150	633,912
2009-12-16	22.840	23.050	22.550	22.730	19.398	585,402
2009-12-15	22.800	22.890	22.520	22.690	19.364	700,010
2009-12-14	23.290	23.330	22.750	22.800	19.458	489,059
2009-12-11	23.600	23.740	23.113	23.340	19.918	600,254
2009-12-10	24.770	24.770	23.390	23.700	20.226	848,336
2009-12-09	23.630	24.120	23.500	24.000	20.482	609,321
2009-12-08	23.500	23.750	23.000	23.630	20.166	652,830
2009-12-07	23.770	23.770	23.280	23.630	20.166	271,484
2009-12-04	23.470	23.980	23.300	23.850	20.354	318,029
2009-12-03	23.820	23.820	23.000	23.310	19.893	409,981
2009-12-02	23.290	23.750	23.250	23.600	20.140	571,241
2009-12-01	23.440	23.570	23.000	23.310	19.893	803,467
2009-11-30	23.120	23.120	22.620	23.000	19.628	852,994
2009-11-27	22.740	23.300	22.740	23.150	19.756	142,948
2009-11-25	23.000	23.800	22.990	23.740	20.260	362,503
2009-11-24	23.600	23.650	23.250	23.500	20.055	633,092
2009-11-23	23.700	23.980	23.180	23.400	19.970	741,004
2009-11-20	22.500	23.330	22.500	23.210	19.807	1,080,890
2009-11-19	22.270	23.140	22.270	22.870	19.517	1,031,588
2009-11-18	23.000	23.020	22.500	22.550	19.244	918,213
2009-11-17	23.030	23.170	22.500	23.040	19.662	1,328,008
2009-11-16	22.900	23.100	22.130	23.100	19.714	2,079,999

← NewerPage 71 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.