S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Brazil
BOV
Dollar General Corp (DGCO34)
Dollar General Corp (DGCO34) Historical

DGCO34 Dollar General Corp

30.15

-1.27 (-4.04%)

May 17 2024 - Closed

Delayed by 15 minutes

DGCO34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	30.15	-1.35	-4.29%	31.11	31.11	30.15	14
May 16 2024	31.50	1.29	4.27%	30.45	31.50	30.45	67
May 15 2024	30.21	0.36	1.21%	30.44	30.44	30.21	114
May 14 2024	29.85	0.12	0.40%	29.80	29.85	29.80	7
May 13 2024	29.73	-0.45	-1.49%	30.48	30.48	29.73	7
May 10 2024	30.18	0.18	0.60%	30.18	30.18	30.18	17
May 09 2024	30.00	0.64	2.18%	29.36	30.00	29.36	304
May 08 2024	29.36	-0.10	-0.34%	29.40	29.40	29.36	3
May 07 2024	29.46	0.84	2.94%	29.34	29.64	29.34	197
May 06 2024	28.62	-0.62	-2.12%	29.40	29.40	28.51	860
May 03 2024	29.24	-0.01	-0.03%	29.00	29.24	28.77	82,455
May 02 2024	29.25	-0.96	-3.18%	30.21	30.21	29.13	83
Apr 30 2024	30.21	0.15	0.50%	30.09	30.21	30.09	409
Apr 29 2024	30.06	-0.79	-2.56%	29.83	30.06	29.74	110
Apr 26 2024	30.85	0.07	0.23%	30.85	30.85	30.85	1
Apr 25 2024	30.78	-0.03	-0.10%	30.66	30.78	30.63	21
Apr 24 2024	30.81	0.27	0.88%	30.24	30.84	30.24	32
Apr 23 2024	30.54	-0.52	-1.67%	30.45	30.54	30.45	80
Apr 22 2024	31.06	-0.29	-0.93%	31.10	31.10	30.91	24
Apr 19 2024	31.35	-0.45	-1.42%	31.80	31.80	31.35	52
Apr 18 2024	31.80	0.12	0.38%	31.71	32.02	31.65	202
Apr 17 2024	31.68	-0.18	-0.56%	31.44	31.68	31.44	65
Apr 16 2024	31.86	0.46	1.46%	31.36	31.86	31.35	1,439
Apr 15 2024	31.40	-0.07	-0.22%	32.37	32.40	31.40	186
Apr 12 2024	31.47	-1.25	-3.82%	32.06	32.91	31.47	1,022
Apr 11 2024	32.72	0.14	0.43%	32.62	32.76	32.50	280
Apr 10 2024	32.58	0.54	1.69%	32.11	32.58	32.11	267
Apr 09 2024	32.04	-0.69	-2.11%	32.22	32.22	32.04	389
Apr 08 2024	32.73	-1.04	-3.08%	32.96	33.03	32.73	1,026
Apr 05 2024	33.77	0.28	0.84%	33.49	34.02	33.49	958
Apr 04 2024	33.49	0.55	1.67%	33.49	33.99	33.49	176
Apr 03 2024	32.94	0.51	1.57%	32.43	33.50	32.43	856
Apr 02 2024	32.43	-0.89	-2.67%	32.58	32.58	32.16	565
Apr 01 2024	33.32	0.77	2.37%	32.58	33.32	32.58	2,844
Mar 28 2024	32.55	0.75	2.36%	32.10	32.64	32.10	335
Mar 27 2024	31.80	0.30	0.95%	31.50	31.80	31.47	208
Mar 26 2024	31.50	0.25	0.80%	31.25	31.62	31.20	99
Mar 25 2024	31.25	-0.28	-0.89%	31.31	31.44	31.11	1,372
Mar 22 2024	31.53	-0.47	-1.47%	32.00	32.07	31.47	142
Mar 21 2024	32.00	-0.28	-0.87%	32.07	32.85	31.98	665
Mar 20 2024	32.28	0.12	0.37%	32.34	32.54	32.28	956
Mar 19 2024	32.16	-0.51	-1.56%	32.58	32.73	32.01	2,832
Mar 18 2024	32.67	1.05	3.32%	30.91	32.73	30.91	3,005
Mar 15 2024	31.62	0.75	2.43%	31.47	31.77	30.96	8,787
Mar 14 2024	30.87	-1.17	-3.65%	32.89	34.47	30.87	1,577
Mar 13 2024	32.04	-1.11	-3.35%	32.52	32.73	31.91	52,115
Mar 12 2024	33.15	0.00	0.00%	33.38	33.44	33.12	215
Mar 11 2024	33.15	0.58	1.78%	32.45	33.15	32.45	366
Mar 08 2024	32.57	-0.03	-0.09%	32.94	32.94	32.57	360
Mar 07 2024	32.60	0.71	2.23%	31.89	32.60	31.89	1,335
Mar 06 2024	31.89	0.00	0.00%	31.25	31.99	31.25	9,345
Mar 05 2024	31.89	1.35	4.42%	30.99	31.89	30.99	13,906
Mar 04 2024	30.54	-0.51	-1.64%	31.08	31.08	30.44	242
Mar 01 2024	31.05	0.73	2.41%	30.32	31.05	29.28	31,804
Feb 29 2024	30.32	0.62	2.09%	30.06	30.32	29.85	98
Feb 28 2024	29.70	0.00	0.00%	29.71	29.71	29.69	34
Feb 27 2024	29.70	0.95	3.30%	28.75	29.79	28.75	239
Feb 26 2024	28.75	-0.56	-1.91%	29.30	29.31	28.75	175
Feb 23 2024	29.31	-0.01	-0.03%	29.32	29.64	29.31	181
Feb 22 2024	29.32	0.22	0.76%	29.25	29.37	28.83	84
Feb 21 2024	29.10	-0.17	-0.58%	29.28	29.37	29.03	630
Feb 20 2024	29.27	-0.08	-0.27%	29.35	29.88	29.25	2,207
Feb 19 2024	29.35	0.05	0.17%	29.35	29.53	29.35	145

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions