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 (%)
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%)
Sep 01, 2023 122.69 122.69 118.10 118.74 3,084,429 -3.62(-2.96%)
Aug 31, 2023 121.19 123.06 120.58 122.36 4,034,007 -2.13(-1.71%)
Aug 30, 2023 123.36 124.58 121.80 124.49 4,356,533 +1.39(+1.13%)
Aug 29, 2023 124.56 124.68 123.05 123.10 2,719,687 -1.46(-1.17%)
Aug 28, 2023 123.30 125.41 123.00 124.56 3,004,347 +1.25(+1.01%)
Aug 25, 2023 123.73 126.00 122.39 123.31 3,789,034 -0.57(-0.46%)
Aug 24, 2023 131.00 131.45 123.52 123.88 9,960,259 -18.34(-12.90%)
Aug 23, 2023 141.56 142.44 139.73 142.22 2,928,512 +1.51(+1.07%)
Aug 22, 2023 140.81 141.08 139.72 140.71 1,245,416 -1.07(-0.75%)
Aug 21, 2023 142.74 142.79 140.45 141.78 1,504,792 -1.03(-0.72%)
Aug 18, 2023 142.00 143.60 142.00 142.81 1,338,727 +0.63(+0.44%)
Aug 17, 2023 144.26 145.49 142.10 142.18 1,443,804 -2.07(-1.44%)
Aug 16, 2023 146.50 146.60 144.13 144.25 1,169,186 -0.25(-0.17%)
Aug 15, 2023 145.54 145.81 143.14 144.50 2,121,719 -1.12(-0.77%)
Aug 14, 2023 147.73 148.41 145.27 145.62 1,960,278 -1.65(-1.12%)
Aug 11, 2023 148.63 148.94 147.02 147.27 1,889,396 -1.37(-0.92%)
Aug 10, 2023 149.51 151.29 148.37 148.64 1,627,711 +0.22(+0.15%)
Aug 09, 2023 147.28 148.63 146.66 148.42 1,678,993 +1.62(+1.10%)
Aug 08, 2023 149.49 149.92 146.63 146.80 1,988,557 -3.00(-2.00%)
Aug 07, 2023 150.47 151.71 149.66 149.80 1,045,382 -0.41(-0.27%)
Aug 04, 2023 151.01 152.46 149.03 150.21 1,250,918 -0.36(-0.24%)
Aug 03, 2023 151.47 152.10 150.53 150.57 1,647,567 -0.79(-0.52%)
Aug 02, 2023 152.73 154.14 150.93 151.36 1,422,630 -1.67(-1.09%)
Aug 01, 2023 154.57 154.82 152.64 153.03 685,742 -1.30(-0.84%)
Jul 31, 2023 152.20 154.51 151.94 154.33 1,284,441 +1.89(+1.24%)
Jul 28, 2023 152.31 153.00 151.36 152.44 1,004,291 +1.19(+0.79%)
Jul 27, 2023 151.73 154.96 151.07 151.25 1,613,304 -0.48(-0.32%)
Jul 26, 2023 152.00 153.08 151.22 151.73 978,568 -0.19(-0.13%)
Jul 25, 2023 151.00 152.43 150.56 151.92 1,269,505 +1.12(+0.74%)
Jul 24, 2023 151.90 151.90 149.43 150.80 1,957,947 -0.77(-0.51%)
Jul 21, 2023 152.53 153.34 151.19 151.57 4,539,110 -0.33(-0.22%)
Jul 20, 2023 151.39 152.83 149.55 151.90 1,794,192 +1.06(+0.70%)
Jul 19, 2023 149.66 151.47 149.50 150.84 1,484,345 +1.96(+1.32%)
Jul 18, 2023 149.68 150.57 147.78 148.88 1,350,582 -0.23(-0.15%)
Jul 17, 2023 147.41 149.86 147.29 149.11 1,368,651 +1.20(+0.81%)
Jul 14, 2023 147.81 148.41 146.53 147.91 1,377,114 -0.09(-0.06%)
Jul 13, 2023 147.30 148.49 146.27 148.00 1,466,326 +0.33(+0.22%)
Jul 12, 2023 148.06 148.81 146.97 147.67 1,518,566 +0.16(+0.11%)
Jul 11, 2023 145.34 147.66 144.91 147.51 2,914,780 +2.61(+1.80%)
Jul 10, 2023 144.09 145.68 144.09 144.90 1,577,604 +1.36(+0.95%)
Jul 07, 2023 144.47 145.18 143.28 143.54 1,378,860 -0.73(-0.51%)
Jul 06, 2023 144.62 145.56 144.14 144.27 1,258,735 -1.17(-0.80%)
Jul 05, 2023 147.47 147.49 144.61 145.44 2,480,531 -2.03(-1.38%)
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.