Skip to main content

Dollar Tree (NQ: DLTR )

133.15 +0.65 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 121.80 124.21 120.72 123.59 3,691,118 +2.47(+2.04%)
Nov 29, 2023 117.33 122.13 116.58 121.12 5,632,304 +5.08(+4.38%)
Nov 28, 2023 116.44 117.28 115.01 116.04 3,992,689 -0.31(-0.27%)
Nov 27, 2023 117.00 117.94 115.90 116.35 2,772,008 -0.97(-0.83%)
Nov 24, 2023 115.30 117.64 115.03 117.32 1,039,399 +1.75(+1.51%)
Nov 22, 2023 115.87 116.40 115.04 115.57 1,644,333 -0.50(-0.43%)
Nov 21, 2023 115.73 116.32 114.49 116.07 1,500,636 +0.47(+0.41%)
Nov 20, 2023 114.88 116.39 114.78 115.60 2,795,905 +0.60(+0.52%)
Nov 17, 2023 114.00 115.81 113.72 115.00 1,771,000 +1.30(+1.14%)
Nov 16, 2023 115.32 115.88 112.40 113.70 2,897,749 -5.02(-4.23%)
Nov 15, 2023 118.60 122.19 118.60 118.72 2,972,407 +2.01(+1.72%)
Nov 14, 2023 114.58 117.22 114.44 116.71 2,122,368 +4.45(+3.96%)
Nov 13, 2023 113.69 114.29 111.91 112.26 1,595,892 -1.82(-1.60%)
Nov 10, 2023 113.86 114.11 112.49 114.08 2,212,969 +0.47(+0.41%)
Nov 09, 2023 115.54 115.54 112.89 113.61 1,398,476 -1.16(-1.01%)
Nov 08, 2023 116.50 116.62 114.39 114.77 2,080,428 -1.56(-1.34%)
Nov 07, 2023 115.00 116.64 114.37 116.33 1,595,958 +1.34(+1.17%)
Nov 06, 2023 116.33 116.84 114.80 114.99 2,016,238 -1.36(-1.17%)
Nov 03, 2023 115.00 117.64 114.99 116.35 2,754,945 +2.34(+2.05%)
Nov 02, 2023 111.79 114.45 111.79 114.01 2,897,281 +2.52(+2.26%)
Nov 01, 2023 111.20 111.59 108.92 111.49 1,911,155 +0.40(+0.36%)
Oct 31, 2023 109.92 111.44 108.95 111.09 1,430,155 +1.24(+1.13%)
Oct 30, 2023 108.38 110.44 107.96 109.85 1,861,191 +1.61(+1.49%)
Oct 27, 2023 108.76 109.59 107.77 108.24 1,823,015 -0.58(-0.53%)
Oct 26, 2023 108.14 109.14 105.89 108.82 2,432,583 +0.52(+0.48%)
Oct 25, 2023 107.52 109.60 107.24 108.30 2,637,659 +0.27(+0.25%)
Oct 24, 2023 108.81 109.16 107.19 108.03 1,851,711 -0.94(-0.86%)
Oct 23, 2023 110.46 110.49 108.64 108.97 2,082,082 -1.56(-1.41%)
Oct 20, 2023 113.22 113.22 110.28 110.53 2,547,437 -2.58(-2.28%)
Oct 19, 2023 113.74 114.59 112.53 113.11 1,574,056 -0.64(-0.56%)
Oct 18, 2023 114.86 115.17 113.53 113.75 1,973,431 -1.62(-1.40%)
Oct 17, 2023 112.25 115.89 111.73 115.37 3,835,168 +5.27(+4.79%)
Oct 16, 2023 108.87 111.07 108.25 110.10 1,887,386 +2.16(+2.00%)
Oct 13, 2023 108.01 109.36 107.07 107.94 2,683,318 +0.47(+0.44%)
Oct 12, 2023 107.27 107.69 105.80 107.47 1,493,665 +0.44(+0.41%)
Oct 11, 2023 108.54 109.05 105.88 107.03 1,490,505 -1.09(-1.01%)
Oct 10, 2023 106.03 109.46 105.60 108.12 2,731,104 +3.41(+3.26%)
Oct 09, 2023 104.86 105.81 104.14 104.71 1,841,603 -0.64(-0.61%)
Oct 06, 2023 106.03 106.03 103.69 105.35 2,587,827 -1.06(-1.00%)
Oct 05, 2023 104.43 106.65 104.11 106.41 3,132,866 +1.64(+1.57%)
Oct 04, 2023 104.51 105.09 102.98 104.77 2,099,908 +1.13(+1.09%)
Oct 03, 2023 104.52 104.54 102.77 103.64 2,585,555 -1.02(-0.97%)
Oct 02, 2023 106.40 106.62 104.07 104.66 1,718,399 -1.79(-1.68%)
Sep 29, 2023 107.10 107.47 105.97 106.45 1,906,173 -0.39(-0.37%)
Sep 28, 2023 105.73 107.19 104.69 106.84 2,542,584 +1.49(+1.41%)
Sep 27, 2023 106.70 107.14 104.66 105.35 2,977,511 -1.00(-0.94%)
Sep 26, 2023 104.20 106.45 104.08 106.35 3,938,241 +1.95(+1.87%)
Sep 25, 2023 104.80 105.35 104.10 104.40 2,735,299 -0.10(-0.10%)
Sep 22, 2023 105.91 106.86 104.09 104.50 2,064,885 -1.00(-0.95%)
Sep 21, 2023 110.84 111.28 105.41 105.50 3,157,845 -5.80(-5.21%)
Sep 20, 2023 110.90 112.65 110.61 111.30 2,336,381 -0.09(-0.08%)
Sep 19, 2023 111.05 111.42 109.42 111.39 2,844,457 +0.61(+0.55%)
Sep 18, 2023 112.20 112.38 110.07 110.78 2,014,996 -1.57(-1.40%)
Sep 15, 2023 113.45 113.48 111.73 112.35 2,703,772 -0.99(-0.87%)
Sep 14, 2023 113.03 113.43 112.19 113.34 2,201,340 +0.60(+0.53%)
Sep 13, 2023 114.60 114.67 112.16 112.74 2,047,917 -1.38(-1.21%)
Sep 12, 2023 115.84 116.56 113.98 114.12 1,950,757 -1.83(-1.58%)
Sep 11, 2023 116.53 117.40 115.71 115.95 2,438,527 -0.07(-0.06%)
Sep 08, 2023 116.29 116.48 114.83 116.02 1,896,827 -0.54(-0.46%)
Sep 07, 2023 117.58 117.66 115.18 116.56 2,323,270 -0.81(-0.69%)
Sep 06, 2023 116.36 118.25 115.93 117.37 2,143,958 +1.10(+0.95%)
Sep 05, 2023 118.74 119.37 116.11 116.27 2,410,973 -2.47(-2.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.