Skip to main content
Dollar General Corporation (BVMF:DGCO34)
Brazil flag Brazil · Delayed Price · Currency is BRL
30.52
+2.86 (10.34%)
At close: Dec 5, 2025

Dollar General Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.6830.5227.6830.5230.5210.34%1,554
Dec 4, 202524.9427.6624.9427.6627.6612.48%3,222
Dec 3, 202524.5424.7624.5424.5924.591.19%32
Dec 2, 202524.3024.3024.3024.3024.30-1.14%1
Dec 1, 202524.3324.5824.3324.5824.580.66%81
Nov 28, 202523.9624.4223.9624.4224.42-0.41%65
Nov 27, 202524.5224.5224.5224.5224.521.62%12
Nov 26, 202523.4924.1323.4924.1324.131.69%40
Nov 25, 202523.7323.7323.7323.7323.732.95%4
Nov 24, 202523.1323.1323.0523.0523.05-0.35%1,604
Nov 21, 202522.7323.1422.7323.1323.132.80%106
Nov 19, 202522.5022.5022.5022.5022.50-2.51%1
Nov 18, 202523.0823.1523.0823.0823.08-1.07%38
Nov 17, 202523.2023.3323.1323.3323.331.57%241
Nov 14, 202522.9322.9722.9322.9722.970.09%47
Nov 13, 202523.3423.3422.9522.9522.95-0.65%257
Nov 12, 202523.1223.1622.9223.1023.101.32%234
Nov 11, 202522.2622.8422.2622.8022.804.54%1,690
Nov 10, 202521.9321.9321.5521.8121.81-0.32%58
Nov 7, 202521.5021.8821.5021.8821.881.77%7
Nov 6, 202522.2022.2021.5021.5021.50-4.36%83
Nov 5, 202522.3022.4822.3022.4822.480.90%11
Nov 4, 202522.2822.2822.2822.2822.281.64%100
Nov 3, 202521.6822.0921.6821.9221.92-0.41%293
Oct 31, 202521.9822.0121.8522.0122.01-0.99%2,505
Oct 30, 202522.5422.5422.2322.2322.23-0.58%8
Oct 29, 202522.4522.4622.3622.3622.36-2.78%28,056
Oct 28, 202522.7823.0022.7723.0023.000.74%600
Oct 27, 202522.4622.8322.4622.8322.83-0.39%2
Oct 24, 202523.1023.1022.8522.9222.92-0.78%302
Oct 23, 202523.3123.3123.1023.1023.10-0.90%105
Oct 22, 202524.0824.0823.3123.3123.31-2.22%3
Oct 21, 202523.9023.9023.8423.8423.84-0.25%267
Oct 20, 202523.1623.9023.1623.9023.901.10%13
Oct 16, 202524.2124.2123.5923.6423.64-2.35%466
Oct 15, 202523.8524.2123.8524.2124.213.07%6
Oct 14, 202523.3823.7823.3623.4923.492.22%293
Oct 13, 202522.4723.1822.4622.9822.981.10%257
Oct 10, 202522.6123.0222.6122.7322.733.88%169
Oct 9, 202521.8821.8821.8821.8821.880.51%7
Oct 8, 202521.4621.7721.4621.7721.770.18%253
Oct 7, 202521.6921.7321.6021.7321.73-0.78%93
Oct 6, 202522.0022.0021.9021.9021.90-0.95%58
Oct 3, 202522.6922.6922.1122.1122.02-2.56%62
Oct 2, 202522.6922.6922.6922.6922.602.48%6
Oct 1, 202522.1422.1622.0822.1422.05-2.21%363
Sep 29, 202522.8822.8822.5922.6422.55-2.08%28
Sep 25, 202523.4423.4423.1223.1223.033.77%53
Sep 24, 202522.2822.2822.2822.2822.19-2.02%1
Sep 23, 202522.7422.7422.7422.7422.650.53%4
Sep 22, 202522.9122.9122.5622.6222.53-0.26%431
Sep 19, 202523.6123.6122.4522.6822.59-3.08%284
Sep 18, 202523.1623.4923.1623.4023.311.04%271
Sep 17, 202523.1623.1623.1623.1623.071.31%490
Sep 16, 202523.0123.0822.8422.8622.77-0.91%551
Sep 15, 202523.2423.2423.0723.0722.98-0.60%2,096
Sep 12, 202523.2723.2723.2123.2123.12-2.40%225
Sep 11, 202524.1624.1623.7823.7823.68-0.59%312
Sep 10, 202523.6023.9223.6023.9223.820.84%277
Sep 9, 202524.0924.0923.6423.7223.62-2.71%401
Sep 8, 202524.8024.8024.3424.3824.28-0.20%1,181
Sep 5, 202524.5224.5724.4324.4324.33-1.17%650
Sep 4, 202525.3525.3524.7224.7224.62-1.47%542
Sep 3, 202524.6225.0924.5025.0924.99-0.40%661
Sep 2, 202524.9925.1924.9425.1925.091.25%1,965
Sep 1, 202524.8824.8824.8824.8824.781.06%90
Aug 29, 202524.6024.6224.5524.6224.52-1.72%370
Aug 28, 202526.1226.1624.4925.0524.95-0.12%2,691
Aug 27, 202524.0925.1424.0925.0824.980.48%435
Aug 26, 202524.9624.9624.9624.9624.86-0.72%340
Aug 25, 202525.3825.3825.0225.1425.04-0.95%793
Aug 22, 202525.2225.3825.2225.3825.28-0.74%834
Aug 21, 202526.2526.2525.5725.5725.47-2.59%1,251
Aug 20, 202526.1926.2526.1926.2526.142.94%323
Aug 19, 202525.6825.7425.5025.5025.400.12%2,347
Aug 18, 202525.5025.6225.4725.4725.370.71%2,714
Aug 15, 202525.4725.4725.2925.2925.19-1.13%1,072
Aug 14, 202525.5825.5825.5825.5825.48-1.31%340
Aug 13, 202525.3225.9225.3225.9225.810.47%571
Aug 12, 202525.8025.8625.8025.8025.70-1.04%389
Aug 11, 202526.4426.4426.0726.0725.96-1.29%842
Aug 8, 202526.1426.4126.1426.4126.301.42%1,212
Aug 7, 202525.8526.1325.8526.0425.930.77%455
Aug 6, 202526.0426.0425.8025.8425.741.69%56
Aug 5, 202525.4725.4725.4125.4125.310.24%66
Aug 4, 202525.1125.3525.1125.3525.251.04%975
Aug 1, 202524.5325.0923.8625.0924.992.28%422
Jul 31, 202525.0625.0624.5224.5324.43-1.13%1,623
Jul 30, 202524.1624.8123.9724.8124.710.61%978
Jul 29, 202524.6824.9024.5824.6624.560.57%916
Jul 28, 202524.4824.6524.4024.5224.42-1.84%313
Jul 25, 202524.8024.9824.8024.9824.88-0.04%331
Jul 24, 202525.2825.2824.9624.9924.89-0.12%228
Jul 23, 202525.4025.4024.8625.0224.92-1.50%385
Jul 22, 202525.2925.4825.2925.4025.301.68%311
Jul 21, 202525.7325.7324.9824.9824.88-1.92%310
Jul 18, 202525.3825.4725.3025.4725.37-0.51%767
Jul 17, 202525.6025.6025.6025.6025.50-1.23%271
Jul 16, 202526.1626.1625.8325.9225.81-1.74%738
Jul 15, 202526.7626.7626.3026.3826.27-0.42%625