Dollar General Corp (DGCO34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.722394220846 | 29.07 | 31.12 | 29.07 | 692 | 29.82282244 | DR |
| 4 | -0.81 | -2.69192422732 | 30.09 | 31.12 | 27.26 | 677 | 28.70847147 | DR |
| 12 | -2.83 | -8.81345375273 | 32.11 | 32.91 | 27.26 | 1929 | 29.31282648 | DR |
| 26 | 0.28 | 0.965517241379 | 29 | 34.47 | 26.44 | 2487 | 30.17071137 | DR |
| 52 | -5.28 | -15.2777777778 | 34.56 | 35 | 21.62 | 2363 | 27.90816813 | DR |
| 156 | -16.60580606 | -36.189417787 | 45.88580606 | 58.32582834 | 21.62 | 1201 | 30.11055234 | DR |
| 260 | 7.26880749 | 33.0232334604 | 22.01119251 | 58.32582834 | 21.62 | 931 | 31.12033301 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720042200 | 29.28 | -1.29 | -4.22 | 30.51 | 30.51 | 29.28 | 154 |
| 1719955800 | 30.57 | -0.31 | -1.00 | 30.57 | 30.57 | 30.57 | 2 |
| 1719869400 | 30.88 | 0.13 | 0.42 | 30.75 | 31.12 | 30.75 | 1019 |
| 1719610200 | 30.75 | 0.84 | 2.81 | 29.76 | 30.77 | 29.76 | 24 |
| 1719523800 | 29.91 | 0.71 | 2.43 | 29.85 | 30 | 29.85 | 566 |
| 1719437400 | 29.2 | 0.13 | 0.45 | 29.07 | 29.67 | 29.07 | 1847 |
| 1719351000 | 29.07 | -0.2 | -0.68 | 29.04 | 29.07 | 29.04 | 13 |
| 1719264600 | 29.27 | 0.01 | 0.03 | 29.11 | 29.54 | 29.11 | 66 |
| 1719005400 | 29.26 | 0.66 | 2.31 | 29.02 | 29.3 | 28.93 | 392 |
| 1718918940 | 28.6 | -0.15 | -0.52 | 28.26 | 28.75 | 28.26 | 1065 |
| 1718832540 | 28.75 | 0.01 | 0.03 | 28.75 | 28.75 | 28.75 | 4 |
| 1718746200 | 28.74 | 0.15 | 0.52 | 28.8 | 28.8 | 28.71 | 83 |
| 1718659800 | 28.59 | 0.61 | 2.18 | 27.99 | 28.59 | 27.99 | 759 |
| 1718400600 | 27.98 | 0.16 | 0.58 | 27.26 | 27.98 | 27.26 | 3048 |
| 1718314200 | 27.82 | -0.18 | -0.64 | 27.9 | 27.9 | 27.65 | 560 |
| 1718227800 | 28 | -0.41 | -1.44 | 28.4 | 28.4 | 27.9 | 159 |
| 1718141400 | 28.41 | 0.01 | 0.04 | 28.4 | 28.41 | 28.4 | 11 |
| 1718055000 | 28.4 | 0.4 | 1.43 | 28.3 | 28.4 | 28.3 | 30 |
| 1717795800 | 28 | -0.34 | -1.20 | 28.34 | 28.38 | 28 | 1107 |
| 1717709400 | 28.34 | -1.53 | -5.12 | 28.49 | 28.72 | 28.34 | 2305 |
| 1717622940 | 29.87 | -0.15 | -0.50 | 30.09 | 30.09 | 29.15 | 489 |
| 1717536600 | 30.02 | -0.38 | -1.25 | 30.4 | 30.4 | 30.02 | 5 |
| 1717450200 | 30.4 | 1.24 | 4.25 | 29.23 | 30.4 | 29.23 | 299 |
| 1717191000 | 29.16 | -1.02 | -3.38 | 28.55 | 29.28 | 28 | 335 |
| 1717018140 | 30.18 | -0.42 | -1.37 | 30.39 | 30.39 | 30.18 | 21 |
| 1716931740 | 30.6 | -0.21 | -0.68 | 31.16 | 31.16 | 30.6 | 2698 |
| 1716845340 | 30.81 | -0.49 | -1.57 | 31.2 | 31.2 | 30.81 | 622 |
| 1716586200 | 31.3 | 1.3 | 4.33 | 31.3 | 31.3 | 31.3 | 1 |
| 1716499800 | 30 | -0.42 | -1.38 | 30.29 | 30.29 | 30 | 6 |
| 1716413340 | 30.42 | -0.06 | -0.20 | 30.19 | 30.42 | 30.19 | 765 |
| 1716327000 | 30.48 | 1.33 | 4.56 | 28.56 | 30.72 | 28.56 | 45 |
| 1716240600 | 29.15 | -1 | -3.32 | 29.82 | 29.94 | 29.15 | 5203 |
| 1715981400 | 30.15 | -1.35 | -4.29 | 31.11 | 31.11 | 30.15 | 14 |
| 1715895000 | 31.5 | 1.29 | 4.27 | 30.45 | 31.5 | 30.45 | 67 |
| 1715808600 | 30.21 | 0.36 | 1.21 | 30.44 | 30.44 | 30.21 | 114 |
| 1715722200 | 29.85 | 0.12 | 0.40 | 29.8 | 29.85 | 29.8 | 7 |
| 1715635800 | 29.73 | -0.45 | -1.49 | 30.48 | 30.48 | 29.73 | 7 |
| 1715376600 | 30.18 | 0.18 | 0.60 | 30.18 | 30.18 | 30.18 | 17 |
| 1715290140 | 30 | 0.64 | 2.18 | 29.36 | 30 | 29.36 | 304 |
| 1715203800 | 29.36 | -0.1 | -0.34 | 29.4 | 29.4 | 29.36 | 3 |
| 1715117400 | 29.46 | 0.84 | 2.94 | 29.34 | 29.64 | 29.34 | 197 |
| 1715031000 | 28.62 | -0.62 | -2.12 | 29.4 | 29.4 | 28.51 | 860 |
| 1714771800 | 29.24 | -0.01 | -0.03 | 29 | 29.24 | 28.77 | 82455 |
| 1714685400 | 29.25 | -0.96 | -3.18 | 30.21 | 30.21 | 29.13 | 83 |
| 1714512600 | 30.21 | 0.15 | 0.50 | 30.09 | 30.21 | 30.09 | 409 |
| 1714426200 | 30.06 | -0.79 | -2.56 | 29.83 | 30.06 | 29.74 | 110 |
| 1714167000 | 30.85 | 0.07 | 0.23 | 30.85 | 30.85 | 30.85 | 1 |
| 1714080540 | 30.78 | -0.03 | -0.10 | 30.66 | 30.78 | 30.63 | 21 |
| 1713994200 | 30.81 | 0.27 | 0.88 | 30.24 | 30.84 | 30.24 | 32 |
| 1713907800 | 30.54 | -0.52 | -1.67 | 30.45 | 30.54 | 30.45 | 80 |
| 1713821340 | 31.06 | -0.29 | -0.93 | 31.1 | 31.1 | 30.91 | 24 |
| 1713562200 | 31.35 | -0.45 | -1.42 | 31.8 | 31.8 | 31.35 | 52 |
| 1713475800 | 31.8 | 0.12 | 0.38 | 31.71 | 32.02 | 31.65 | 202 |
| 1713389400 | 31.68 | -0.18 | -0.56 | 31.44 | 31.68 | 31.44 | 65 |
| 1713302940 | 31.86 | 0.46 | 1.46 | 31.36 | 31.86 | 31.35 | 1439 |
| 1713216600 | 31.4 | -0.07 | -0.22 | 32.369999 | 32.4 | 31.4 | 186 |
| 1712957400 | 31.47 | -1.25 | -3.82 | 32.06 | 32.909999 | 31.47 | 1022 |
| 1712870940 | 32.72 | 0.14 | 0.43 | 32.619999 | 32.759999 | 32.5 | 280 |
| 1712784540 | 32.58 | 0.54 | 1.69 | 32.11 | 32.58 | 32.11 | 267 |
| 1712698140 | 32.04 | -0.69 | -2.11 | 32.22 | 32.22 | 32.04 | 389 |
| 1712611740 | 32.729999 | -1.04 | -3.08 | 32.96 | 33.03 | 32.729999 | 1026 |
| 1712352600 | 33.77 | 0.28 | 0.84 | 33.49 | 34.02 | 33.49 | 958 |
| 1712266140 | 33.49 | 0.55 | 1.67 | 33.49 | 33.99 | 33.49 | 176 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
