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 (%)
Mar 30, 2007 12.50 12.79 12.44 12.75 3,605,271 +0.30(+2.41%)
Mar 29, 2007 12.45 12.54 12.37 12.45 3,798,189 +0.03(+0.21%)
Mar 28, 2007 12.53 12.53 12.28 12.42 4,318,443 -0.14(-1.09%)
Mar 27, 2007 12.65 12.69 12.51 12.56 3,425,997 -0.15(-1.21%)
Mar 26, 2007 12.71 12.74 12.46 12.71 5,344,707 -0.03(-0.21%)
Mar 23, 2007 12.63 12.77 12.59 12.74 4,547,202 +0.17(+1.33%)
Mar 22, 2007 12.30 12.63 12.30 12.57 6,606,702 +0.28(+2.31%)
Mar 21, 2007 12.09 12.33 12.06 12.29 5,269,152 +0.21(+1.77%)
Mar 20, 2007 12.04 12.08 11.92 12.07 3,827,493 +0.06(+0.50%)
Mar 19, 2007 11.91 12.12 11.90 12.01 4,002,327 +0.15(+1.29%)
Mar 16, 2007 11.89 12.00 11.82 11.86 3,124,698 -0.13(-1.11%)
Mar 15, 2007 11.87 12.04 11.85 11.99 3,456,369 +0.14(+1.18%)
Mar 14, 2007 11.92 11.95 11.68 11.85 4,673,700 -0.09(-0.78%)
Mar 13, 2007 12.22 12.27 11.94 11.95 5,419,089 -0.27(-2.24%)
Mar 12, 2007 12.25 12.41 12.12 12.22 11,418,261 +0.33(+2.80%)
Mar 09, 2007 11.86 11.97 11.67 11.89 10,210,056 +0.08(+0.65%)
Mar 08, 2007 11.66 11.85 11.58 11.81 7,944,861 +0.17(+1.43%)
Mar 07, 2007 11.55 11.81 11.49 11.64 7,236,237 +0.11(+0.92%)
Mar 06, 2007 11.28 11.57 11.24 11.54 5,110,575 +0.30(+2.64%)
Mar 05, 2007 11.30 11.52 11.21 11.24 5,016,981 -0.18(-1.58%)
Mar 02, 2007 11.40 11.58 11.40 11.42 4,864,986 -0.04(-0.32%)
Mar 01, 2007 11.15 11.49 11.06 11.46 9,199,905 +0.09(+0.76%)
Feb 28, 2007 11.17 11.55 11.08 11.37 9,211,317 +0.37(+3.39%)
Feb 27, 2007 11.28 11.29 10.93 11.00 6,903,423 -0.40(-3.48%)
Feb 26, 2007 11.40 11.47 11.27 11.39 1,996,104 +0.04(+0.38%)
Feb 23, 2007 11.45 11.45 11.27 11.35 2,456,499 -0.06(-0.53%)
Feb 22, 2007 11.54 11.56 11.33 11.41 3,209,874 -0.11(-0.98%)
Feb 21, 2007 11.51 11.66 11.44 11.52 2,877,960 +0.01(+0.06%)
Feb 20, 2007 11.40 11.58 11.33 11.52 2,695,776 +0.13(+1.11%)
Feb 16, 2007 11.36 11.40 11.22 11.39 2,922,666 +0.01(+0.12%)
Feb 15, 2007 11.31 11.46 11.21 11.38 3,302,598 +0.04(+0.38%)
Feb 14, 2007 11.11 11.34 11.04 11.33 5,115,081 +0.23(+2.10%)
Feb 13, 2007 11.00 11.11 10.91 11.10 4,573,347 +0.10(+0.94%)
Feb 12, 2007 11.13 11.13 10.93 11.00 4,525,728 -0.11(-0.96%)
Feb 09, 2007 11.23 11.23 11.04 11.10 5,508,330 -0.05(-0.42%)
Feb 08, 2007 10.61 11.30 10.60 11.15 10,210,818 +0.55(+5.16%)
Feb 07, 2007 10.55 10.65 10.47 10.60 2,527,596 +0.07(+0.66%)
Feb 06, 2007 10.53 10.58 10.44 10.53 1,774,848 +0.00(+0.00%)
Feb 05, 2007 10.53 10.55 10.41 10.53 1,999,479 -0.05(-0.44%)
Feb 02, 2007 10.55 10.62 10.51 10.58 2,490,669 +0.03(+0.25%)
Feb 01, 2007 10.53 10.60 10.45 10.55 4,135,089 +0.07(+0.67%)
Jan 31, 2007 10.38 10.53 10.31 10.48 1,961,382 +0.11(+1.09%)
Jan 30, 2007 10.43 10.45 10.31 10.37 1,864,182 -0.05(-0.51%)
Jan 29, 2007 10.29 10.47 10.21 10.42 4,050,489 +0.14(+1.36%)
Jan 26, 2007 10.30 10.32 10.14 10.28 3,137,481 +0.03(+0.29%)
Jan 25, 2007 10.47 10.47 10.21 10.25 3,834,669 -0.28(-2.69%)
Jan 24, 2007 10.46 10.57 10.45 10.54 2,159,361 +0.07(+0.64%)
Jan 23, 2007 10.52 10.55 10.43 10.47 1,797,480 -0.03(-0.29%)
Jan 22, 2007 10.56 10.65 10.39 10.50 2,077,209 -0.03(-0.32%)
Jan 19, 2007 10.57 10.59 10.42 10.53 2,831,565 -0.04(-0.41%)
Jan 18, 2007 10.57 10.65 10.47 10.58 2,698,182 +0.03(+0.32%)
Jan 17, 2007 10.68 10.69 10.52 10.54 1,709,727 -0.12(-1.16%)
Jan 16, 2007 10.71 10.84 10.62 10.67 3,107,322 -0.03(-0.31%)
Jan 12, 2007 10.71 10.77 10.60 10.70 4,113,294 +0.00(+0.03%)
Jan 11, 2007 10.72 10.78 10.64 10.70 2,887,140 +0.03(+0.25%)
Jan 10, 2007 10.65 10.71 10.58 10.67 2,441,289 +0.02(+0.16%)
Jan 09, 2007 10.74 10.77 10.58 10.65 3,730,560 -0.02(-0.16%)
Jan 08, 2007 10.70 10.81 10.54 10.67 8,189,397 -0.01(-0.06%)
Jan 05, 2007 10.20 10.93 10.20 10.68 12,265,701 +0.46(+4.50%)
Jan 04, 2007 10.25 10.34 10.00 10.22 4,615,890 -0.01(-0.13%)
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.