Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar Tree (NQ: DLTR )

61.41 -2.13 (-3.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 138.40 139.08 134.44 134.88 5,525,534 -3.60(-2.60%)
May 30, 2023 141.90 142.22 138.16 138.48 3,244,007 -3.97(-2.79%)
May 26, 2023 136.51 142.71 134.59 142.45 4,864,125 +5.79(+4.24%)
May 25, 2023 134.74 141.21 129.25 136.66 13,119,320 -18.69(-12.03%)
May 24, 2023 157.12 157.95 155.05 155.35 2,669,584 -0.78(-0.50%)
May 23, 2023 159.01 159.01 155.69 156.13 2,027,345 -3.87(-2.42%)
May 22, 2023 160.19 161.04 159.13 160.00 2,249,487 -0.08(-0.05%)
May 19, 2023 161.10 161.10 158.35 160.08 1,529,334 -0.60(-0.37%)
May 18, 2023 159.03 161.03 158.95 160.68 1,616,350 +1.76(+1.11%)
May 17, 2023 160.00 160.37 157.79 158.92 1,601,462 +0.10(+0.06%)
May 16, 2023 158.12 159.38 157.13 158.82 1,331,666 -0.33(-0.21%)
May 15, 2023 158.81 159.98 157.58 159.15 1,916,272 +0.43(+0.27%)
May 12, 2023 155.75 159.04 155.30 158.72 1,428,126 +3.51(+2.26%)
May 11, 2023 154.44 155.43 153.22 155.21 984,575 +1.09(+0.71%)
May 10, 2023 156.00 156.00 152.36 154.12 1,025,467 -1.05(-0.68%)
May 09, 2023 154.22 155.38 152.70 155.17 992,241 -0.37(-0.24%)
May 08, 2023 155.47 155.79 154.36 155.54 1,565,945 +0.07(+0.05%)
May 05, 2023 151.56 156.18 151.56 155.47 1,971,151 +3.79(+2.50%)
May 04, 2023 152.50 153.63 151.34 151.68 1,130,239 -0.63(-0.42%)
May 03, 2023 154.94 155.53 152.03 152.31 1,115,087 -2.38(-1.54%)
May 02, 2023 153.83 154.89 152.22 154.69 1,183,648 +1.02(+0.66%)
May 01, 2023 153.71 154.67 152.91 153.67 1,468,571 -0.04(-0.03%)
Apr 28, 2023 154.00 155.37 152.70 153.71 1,195,721 +0.34(+0.22%)
Apr 27, 2023 153.23 153.91 152.06 153.37 1,375,385 +0.14(+0.09%)
Apr 26, 2023 151.81 154.25 151.48 153.23 1,367,311 +0.88(+0.58%)
Apr 25, 2023 153.56 155.42 152.02 152.35 1,478,697 -1.11(-0.72%)
Apr 24, 2023 150.99 153.68 150.86 153.46 1,898,687 +2.47(+1.64%)
Apr 21, 2023 150.97 151.90 150.23 150.99 1,436,151 +1.14(+0.76%)
Apr 20, 2023 148.14 150.36 148.07 149.85 1,718,112 +1.36(+0.92%)
Apr 19, 2023 149.57 149.98 147.73 148.49 2,314,523 -0.89(-0.60%)
Apr 18, 2023 146.89 149.74 146.85 149.38 1,974,491 +2.70(+1.84%)
Apr 17, 2023 147.75 148.81 145.39 146.68 2,024,035 -1.22(-0.82%)
Apr 14, 2023 148.96 149.60 146.32 147.90 1,387,435 -0.98(-0.66%)
Apr 13, 2023 150.30 150.58 148.07 148.88 1,796,404 -1.34(-0.89%)
Apr 12, 2023 153.24 153.24 149.98 150.22 1,393,260 -2.85(-1.86%)
Apr 11, 2023 153.86 154.29 152.88 153.07 1,105,816 +0.14(+0.09%)
Apr 10, 2023 148.17 153.47 148.17 152.93 1,698,148 +3.89(+2.61%)
Apr 06, 2023 147.74 149.34 147.29 149.04 1,404,565 +0.34(+0.23%)
Apr 05, 2023 148.90 149.52 148.45 148.70 1,913,821 -0.19(-0.13%)
Apr 04, 2023 148.10 149.07 147.66 148.89 1,562,277 +0.88(+0.59%)
Apr 03, 2023 145.28 148.88 145.12 148.01 3,394,087 +4.46(+3.11%)
Mar 31, 2023 141.78 143.64 141.34 143.55 1,330,151 +2.74(+1.95%)
Mar 30, 2023 142.41 143.44 140.35 140.81 2,546,541 -1.14(-0.80%)
Mar 29, 2023 143.10 143.77 141.03 141.95 1,665,597 +0.29(+0.20%)
Mar 28, 2023 138.93 142.24 138.28 141.66 1,555,504 +2.93(+2.11%)
Mar 27, 2023 138.63 139.72 137.97 138.73 2,015,571 +1.34(+0.98%)
Mar 24, 2023 134.52 137.47 133.38 137.39 1,951,941 +1.94(+1.43%)
Mar 23, 2023 138.56 139.07 134.29 135.45 2,729,487 -3.18(-2.29%)
Mar 22, 2023 140.95 141.75 138.54 138.63 1,572,424 -2.35(-1.67%)
Mar 21, 2023 142.64 143.00 139.46 140.98 3,842,452 -0.10(-0.07%)
Mar 20, 2023 137.14 141.48 137.05 141.08 3,140,006 +3.93(+2.87%)
Mar 17, 2023 138.33 139.27 135.45 137.15 6,544,963 -1.86(-1.34%)
Mar 16, 2023 139.27 140.79 138.29 139.01 2,189,744 -1.30(-0.93%)
Mar 15, 2023 139.87 141.20 139.39 140.31 1,872,416 -1.18(-0.83%)
Mar 14, 2023 142.73 143.42 139.69 141.49 2,157,209 -0.80(-0.56%)
Mar 13, 2023 140.65 146.29 140.56 142.29 2,531,566 +2.00(+1.43%)
Mar 10, 2023 140.22 142.60 138.96 140.29 1,880,350 +0.65(+0.47%)
Mar 09, 2023 141.90 143.18 139.55 139.64 2,074,436 -2.07(-1.46%)
Mar 08, 2023 142.11 142.24 140.25 141.71 2,481,283 -0.31(-0.22%)
Mar 07, 2023 143.70 144.38 141.34 142.02 1,573,229 -2.04(-1.42%)
Mar 06, 2023 150.00 150.48 143.84 144.06 2,562,839 -5.09(-3.41%)
Mar 03, 2023 146.59 149.23 145.67 149.15 1,770,313 +2.56(+1.75%)
Mar 02, 2023 142.25 147.44 142.15 146.59 3,681,890 -1.53(-1.03%)
Mar 01, 2023 143.30 152.82 143.00 148.12 7,141,177 +2.84(+1.95%)
Feb 28, 2023 143.70 146.53 143.04 145.28 3,193,662 +1.46(+1.01%)
Feb 27, 2023 145.23 145.48 142.63 143.82 3,384,464 -0.18(-0.12%)
Feb 24, 2023 140.53 144.06 139.75 144.00 2,421,276 +2.64(+1.87%)
Feb 23, 2023 142.10 142.72 139.66 141.36 2,742,477 -2.83(-1.96%)
Feb 22, 2023 146.42 147.13 143.73 144.19 2,128,698 -2.23(-1.52%)
Feb 21, 2023 145.80 147.39 144.92 146.42 1,673,571 -1.62(-1.09%)
Feb 17, 2023 146.00 148.25 145.63 148.04 1,710,565 +1.19(+0.81%)
Feb 16, 2023 147.67 148.46 146.43 146.85 1,610,652 -2.29(-1.54%)
Feb 15, 2023 146.49 149.18 146.06 149.14 1,037,110 +2.20(+1.50%)
Feb 14, 2023 148.33 148.36 143.66 146.94 1,577,453 -1.51(-1.02%)
Feb 13, 2023 147.39 148.47 147.02 148.45 2,002,494 +1.41(+0.96%)
Feb 10, 2023 148.06 148.83 146.31 147.04 1,444,404 -2.02(-1.36%)
Feb 09, 2023 151.12 151.60 148.94 149.06 1,183,179 -1.47(-0.98%)
Feb 08, 2023 149.08 150.87 148.46 150.53 1,194,461 +0.16(+0.11%)
Feb 07, 2023 150.09 150.78 147.76 150.37 1,665,738 -0.60(-0.40%)
Feb 06, 2023 149.24 152.43 149.15 150.97 1,248,131 +1.06(+0.71%)
Feb 03, 2023 156.42 156.66 149.49 149.91 4,287,894 -7.11(-4.53%)
Feb 02, 2023 153.63 157.95 152.63 157.02 3,402,141 +3.48(+2.27%)
Feb 01, 2023 150.00 154.16 149.36 153.54 1,316,564 +3.36(+2.24%)
Jan 31, 2023 149.04 150.23 147.76 150.18 1,662,398 +1.33(+0.89%)
Jan 30, 2023 150.37 150.89 148.58 148.85 2,158,197 -1.52(-1.01%)
Jan 27, 2023 150.48 150.78 149.56 150.37 1,404,048 -0.08(-0.05%)
Jan 26, 2023 150.61 151.85 149.65 150.45 1,608,799 +0.89(+0.60%)
Jan 25, 2023 145.48 149.65 143.12 149.56 2,508,027 +3.04(+2.07%)
Jan 24, 2023 153.80 154.01 144.61 146.52 3,941,301 -4.47(-2.96%)
Jan 23, 2023 148.27 151.50 147.79 150.99 2,924,741 +3.20(+2.17%)
Jan 20, 2023 142.06 148.49 141.56 147.79 2,858,074 +4.98(+3.49%)
Jan 19, 2023 142.37 144.34 140.69 142.81 3,257,047 -1.54(-1.07%)
Jan 18, 2023 147.97 148.55 144.25 144.35 1,659,529 -3.38(-2.29%)
Jan 17, 2023 146.86 147.85 145.92 147.73 1,500,977 +0.47(+0.32%)
Jan 13, 2023 146.47 147.94 146.07 147.26 1,239,218 +0.64(+0.44%)
Jan 12, 2023 147.94 148.27 144.87 146.62 1,592,534 -1.32(-0.89%)
Jan 11, 2023 146.64 148.58 146.28 147.94 1,969,563 +2.06(+1.41%)
Jan 10, 2023 143.97 146.30 142.28 145.88 1,897,772 +1.91(+1.33%)
Jan 09, 2023 145.83 146.68 143.87 143.97 2,392,801 -1.86(-1.28%)
Jan 06, 2023 143.65 146.79 143.65 145.83 1,846,893 +3.27(+2.29%)
Jan 05, 2023 140.14 143.25 138.55 142.56 1,670,687 +2.04(+1.45%)
Jan 04, 2023 140.55 141.77 137.95 140.52 1,541,604 +0.26(+0.19%)
Jan 03, 2023 141.62 143.06 139.76 140.26 2,141,798 -1.18(-0.83%)
Dec 30, 2022 142.56 142.97 140.36 141.44 1,055,919 -1.55(-1.08%)
Dec 29, 2022 142.18 143.95 141.74 142.99 856,071 +1.45(+1.02%)
Dec 28, 2022 142.41 143.75 141.45 141.54 1,335,936 -0.63(-0.44%)
Dec 27, 2022 142.35 142.74 141.47 142.17 1,318,055 +0.26(+0.18%)
Dec 23, 2022 140.15 142.33 139.23 141.91 1,023,210 +1.86(+1.33%)
Dec 22, 2022 139.80 140.77 137.77 140.05 1,657,507 -0.13(-0.09%)
Dec 21, 2022 140.66 141.01 137.34 140.18 2,066,682 +0.97(+0.70%)
Dec 20, 2022 139.12 139.87 137.40 139.21 1,966,640 -0.21(-0.15%)
Dec 19, 2022 142.89 143.00 139.13 139.42 2,179,713 -3.23(-2.26%)
Dec 16, 2022 143.87 144.69 142.01 142.65 3,587,560 -2.46(-1.70%)
Dec 15, 2022 145.54 146.71 143.73 145.11 2,293,106 -1.39(-0.95%)
Dec 14, 2022 145.07 148.41 144.71 146.50 1,808,702 +1.94(+1.34%)
Dec 13, 2022 147.91 147.91 143.62 144.56 2,219,609 +0.34(+0.24%)
Dec 12, 2022 143.41 144.28 141.11 144.22 1,516,462 +1.91(+1.34%)
Dec 09, 2022 143.51 143.87 141.60 142.31 2,237,725 -2.19(-1.52%)
Dec 08, 2022 144.84 145.54 142.79 144.50 2,305,818 -0.49(-0.34%)
Dec 07, 2022 144.44 145.85 143.33 144.99 1,969,388 -0.10(-0.07%)
Dec 06, 2022 147.28 148.98 144.55 145.09 1,603,597 -2.75(-1.86%)
Dec 05, 2022 150.70 150.78 147.82 147.84 2,220,884 -3.36(-2.22%)
Dec 02, 2022 149.05 151.24 148.72 151.20 1,809,348 +1.48(+0.99%)
Dec 01, 2022 148.58 150.07 146.35 149.72 3,059,325 -0.57(-0.38%)
Nov 30, 2022 146.22 150.82 145.52 150.29 4,296,583 +3.79(+2.59%)
Nov 29, 2022 147.81 148.03 143.86 146.50 3,196,708 -1.30(-0.88%)
Nov 28, 2022 150.87 151.09 147.68 147.80 3,804,837 -3.53(-2.33%)
Nov 25, 2022 150.75 151.78 148.53 151.33 1,553,185 +1.19(+0.79%)
Nov 23, 2022 151.60 152.41 149.19 150.14 2,751,262 -2.23(-1.46%)
Nov 22, 2022 154.39 156.18 147.11 152.37 7,394,897 -12.87(-7.79%)
Nov 21, 2022 164.32 166.15 159.36 165.24 3,444,731 +1.88(+1.15%)
Nov 18, 2022 164.33 165.76 159.67 163.36 1,965,523 -0.34(-0.21%)
Nov 17, 2022 165.43 165.43 161.24 163.70 2,616,169 -2.60(-1.56%)
Nov 16, 2022 163.88 167.96 162.26 166.30 2,996,064 -2.54(-1.50%)
Nov 15, 2022 167.76 170.36 166.51 168.84 2,294,225 +4.34(+2.64%)
Nov 14, 2022 165.94 169.43 164.41 164.50 1,865,484 -1.11(-0.67%)
Nov 11, 2022 164.06 166.43 161.05 165.61 1,732,561 +2.49(+1.53%)
Nov 10, 2022 160.00 163.67 157.38 163.12 2,973,223 +8.24(+5.32%)
Nov 09, 2022 160.35 161.31 154.03 154.88 2,096,079 -6.21(-3.85%)
Nov 08, 2022 161.67 164.12 159.56 161.09 1,211,582 +1.06(+0.66%)
Nov 07, 2022 156.67 161.54 156.67 160.03 2,822,337 +3.63(+2.32%)
Nov 04, 2022 156.44 157.82 154.65 156.40 1,165,887 +0.40(+0.26%)
Nov 03, 2022 152.70 157.50 151.97 156.00 1,467,507 +2.80(+1.83%)
Nov 02, 2022 158.40 153.06 153.20 2,321,431 -4.92(-3.11%)
Nov 01, 2022 159.02 159.94 157.20 158.12 1,562,022 -0.38(-0.24%)
Oct 31, 2022 157.76 159.33 157.06 158.50 1,955,817 -0.05(-0.03%)
Oct 28, 2022 155.91 159.42 155.34 158.55 1,770,655 +2.34(+1.50%)
Oct 27, 2022 154.08 157.29 153.88 156.21 2,922,130 +2.52(+1.64%)
Oct 26, 2022 154.83 156.53 153.39 153.69 2,074,963 -0.21(-0.14%)
Oct 25, 2022 149.50 155.09 149.03 153.90 2,611,701 +4.90(+3.29%)
Oct 24, 2022 144.75 149.99 144.44 149.00 3,177,524 +5.39(+3.75%)
Oct 21, 2022 139.12 143.74 138.37 143.61 2,033,410 +4.58(+3.29%)
Oct 20, 2022 140.90 140.93 137.00 139.03 1,822,349 -0.94(-0.67%)
Oct 19, 2022 139.66 141.59 139.04 139.97 1,408,435 +0.19(+0.14%)
Oct 18, 2022 139.40 141.18 138.18 139.78 1,723,901 +2.61(+1.90%)
Oct 17, 2022 137.98 138.59 136.77 137.17 3,604,080 +1.09(+0.80%)
Oct 14, 2022 140.73 141.65 135.70 136.08 1,770,024 -4.44(-3.16%)
Oct 13, 2022 136.94 142.66 135.41 140.52 1,780,819 +1.81(+1.30%)
Oct 12, 2022 142.06 143.35 138.65 138.71 2,198,145 -2.98(-2.10%)
Oct 11, 2022 141.91 144.21 141.21 141.69 1,513,454 +0.23(+0.16%)
Oct 10, 2022 142.18 142.31 139.56 141.46 964,014 -0.49(-0.35%)
Oct 07, 2022 142.10 142.87 139.98 141.95 3,123,778 -0.18(-0.13%)
Oct 06, 2022 143.12 144.52 141.42 142.13 1,631,302 -0.63(-0.44%)
Oct 05, 2022 141.81 143.46 140.35 142.76 1,240,089 +0.61(+0.43%)
Oct 04, 2022 142.47 143.91 140.69 142.15 2,525,489 +0.50(+0.35%)
Oct 03, 2022 137.51 142.53 136.38 141.65 2,259,697 +5.55(+4.08%)
Sep 30, 2022 137.07 137.80 134.30 136.10 2,790,482 -0.74(-0.54%)
Sep 29, 2022 136.21 137.04 134.57 136.84 2,232,291 -1.13(-0.82%)
Sep 28, 2022 136.94 138.89 135.75 137.97 1,641,789 +1.93(+1.42%)
Sep 27, 2022 139.30 140.35 135.73 136.04 2,726,184 -2.19(-1.58%)
Sep 26, 2022 141.95 143.37 138.18 138.23 3,354,338 -3.06(-2.17%)
Sep 23, 2022 138.40 142.02 138.26 141.29 2,318,503 +1.96(+1.41%)
Sep 22, 2022 141.95 142.08 138.42 139.33 1,822,890 -2.54(-1.79%)
Sep 21, 2022 143.39 145.18 141.31 141.87 2,431,033 -0.75(-0.53%)
Sep 20, 2022 142.30 143.42 140.65 142.62 2,372,971 -0.29(-0.20%)
Sep 19, 2022 141.43 144.72 141.25 142.91 2,631,127 +0.99(+0.70%)
Sep 16, 2022 138.03 142.30 137.72 141.92 5,630,044 +3.98(+2.89%)
Sep 15, 2022 138.32 139.89 136.52 137.94 1,833,171 -0.07(-0.05%)
Sep 14, 2022 138.93 139.44 136.69 138.01 3,386,954 -0.49(-0.35%)
Sep 13, 2022 142.18 144.20 137.77 138.50 2,798,112 -7.25(-4.97%)
Sep 12, 2022 144.23 146.17 144.22 145.75 2,423,803 +1.30(+0.90%)
Sep 09, 2022 142.84 144.86 142.01 144.45 2,038,397 +2.89(+2.04%)
Sep 08, 2022 142.27 144.22 140.64 141.56 2,436,628 -1.56(-1.09%)
Sep 07, 2022 138.46 144.00 138.46 143.12 2,565,723 +4.81(+3.48%)
Sep 06, 2022 138.40 138.70 135.35 138.31 3,464,072 +1.73(+1.27%)
Sep 02, 2022 137.38 138.35 135.10 136.58 2,890,952 -0.80(-0.58%)
Sep 01, 2022 134.86 137.84 134.33 137.38 2,823,618 +1.70(+1.25%)
Aug 31, 2022 137.14 137.83 135.41 135.68 3,032,137 -2.30(-1.67%)
Aug 30, 2022 137.20 139.72 135.13 137.98 3,784,581 +0.58(+0.42%)
Aug 29, 2022 136.06 141.05 134.74 137.40 4,639,632 -1.30(-0.94%)
Aug 26, 2022 149.21 149.48 137.85 138.70 7,136,700 -10.31(-6.92%)
Aug 25, 2022 149.03 153.17 144.31 149.01 12,366,385 -16.97(-10.22%)
Aug 24, 2022 166.62 166.96 163.78 165.98 2,760,448 -0.13(-0.08%)
Aug 23, 2022 167.00 168.77 165.33 166.11 2,695,464 -1.31(-0.78%)
Aug 22, 2022 168.15 168.49 166.74 167.42 2,140,714 -0.26(-0.16%)
Aug 19, 2022 166.51 168.74 166.37 167.68 1,689,076 -0.37(-0.22%)
Aug 18, 2022 168.13 168.90 166.15 168.05 1,157,781 -0.13(-0.08%)
Aug 17, 2022 167.15 169.79 166.20 168.18 1,475,247 -0.04(-0.02%)
Aug 16, 2022 167.66 169.16 166.34 168.22 2,068,278 +2.29(+1.38%)
Aug 15, 2022 165.34 167.43 163.57 165.93 1,688,871 -0.83(-0.50%)
Aug 12, 2022 165.23 166.79 164.00 166.76 968,212 +1.39(+0.84%)
Aug 11, 2022 167.31 168.72 164.52 165.37 1,580,958 -0.60(-0.36%)
Aug 10, 2022 170.14 171.39 165.73 165.97 1,712,639 -2.98(-1.76%)
Aug 09, 2022 166.49 169.03 165.56 168.95 1,288,148 +2.66(+1.60%)
Aug 08, 2022 165.90 169.68 165.81 166.29 1,580,336 +1.32(+0.80%)
Aug 05, 2022 161.78 165.24 161.00 164.97 1,102,876 +2.81(+1.73%)
Aug 04, 2022 165.35 165.48 161.89 162.16 995,799 -2.93(-1.77%)
Aug 03, 2022 166.21 167.63 163.58 165.09 1,097,624 +0.34(+0.21%)
Aug 02, 2022 166.99 166.99 164.20 164.75 892,036 -1.94(-1.16%)
Aug 01, 2022 166.53 170.80 165.71 166.69 1,718,503 +1.33(+0.80%)
Jul 29, 2022 162.16 165.46 162.16 165.36 2,242,195 +2.02(+1.24%)
Jul 28, 2022 160.27 164.93 159.01 163.34 2,503,138 +2.21(+1.37%)
Jul 27, 2022 157.86 162.00 155.15 161.13 2,252,707 +3.31(+2.10%)
Jul 26, 2022 162.68 164.65 157.11 157.82 3,232,968 -10.60(-6.29%)
Jul 25, 2022 171.31 171.35 167.40 168.42 1,926,869 -3.59(-2.09%)
Jul 22, 2022 172.45 175.68 170.49 172.01 1,798,751 +0.33(+0.19%)
Jul 21, 2022 172.80 174.00 164.79 171.68 3,263,387 -1.64(-0.95%)
Jul 20, 2022 170.59 173.68 169.88 173.32 2,277,261 +3.11(+1.83%)
Jul 19, 2022 170.00 171.03 168.14 170.21 1,580,968 +0.71(+0.42%)
Jul 18, 2022 168.56 171.24 168.31 169.50 1,718,760 +1.54(+0.92%)
Jul 15, 2022 170.29 171.70 167.19 167.96 2,145,900 -0.80(-0.47%)
Jul 14, 2022 163.83 169.25 163.83 168.76 2,487,688 +2.82(+1.70%)
Jul 13, 2022 163.82 167.07 162.37 165.94 1,749,141 +1.81(+1.10%)
Jul 12, 2022 165.57 168.43 163.13 164.13 1,368,602 -2.04(-1.23%)
Jul 11, 2022 166.54 167.56 164.58 166.17 1,482,668 -1.19(-0.71%)
Jul 08, 2022 169.48 169.76 166.39 167.36 1,369,050 -1.43(-0.85%)
Jul 07, 2022 165.84 170.19 165.38 168.79 1,774,872 +3.00(+1.81%)
Jul 06, 2022 164.30 166.91 163.59 165.79 1,544,674 +0.95(+0.58%)
Jul 05, 2022 157.09 165.07 156.71 164.84 3,336,218 +8.57(+5.48%)
Jul 01, 2022 154.00 156.50 152.30 156.27 1,573,832 +0.42(+0.27%)
Jun 30, 2022 154.63 157.06 152.53 155.85 1,915,522 -0.40(-0.25%)
Jun 29, 2022 154.42 156.59 153.20 156.25 1,623,325 +2.68(+1.74%)
Jun 28, 2022 156.90 160.24 152.75 153.57 1,647,822 -3.56(-2.27%)
Jun 27, 2022 157.39 159.58 156.08 157.13 1,640,714 -0.08(-0.05%)
Jun 24, 2022 156.29 157.92 154.44 157.21 3,454,572 +1.70(+1.09%)
Jun 23, 2022 156.17 156.20 152.23 155.51 2,298,470 +0.48(+0.31%)
Jun 22, 2022 154.19 155.99 154.19 155.03 2,022,827 -1.35(-0.86%)
Jun 21, 2022 152.26 156.49 150.00 156.38 2,775,800 +6.29(+4.19%)
Jun 17, 2022 151.04 152.97 147.77 150.09 4,162,891 -1.08(-0.71%)
Jun 16, 2022 152.40 153.25 150.13 151.17 2,672,554 -3.37(-2.18%)
Jun 15, 2022 155.53 157.03 152.68 154.54 1,639,763 -1.48(-0.95%)
Jun 14, 2022 156.23 159.52 154.70 156.02 1,754,487 +1.01(+0.65%)
Jun 13, 2022 153.18 156.93 151.65 155.01 2,703,296 -0.99(-0.63%)
Jun 10, 2022 157.76 158.76 155.62 156.00 1,448,086 -3.85(-2.41%)
Jun 09, 2022 160.74 162.98 159.76 159.85 1,607,722 -1.41(-0.87%)
Jun 08, 2022 161.11 163.36 160.09 161.26 943,617 -0.68(-0.42%)
Jun 07, 2022 158.11 162.51 156.11 161.94 1,952,293 +0.49(+0.30%)
Jun 06, 2022 161.00 161.58 158.38 161.45 1,198,405 +1.57(+0.98%)
Jun 03, 2022 158.13 162.00 158.13 159.88 1,422,300 +0.78(+0.49%)
Jun 02, 2022 161.30 161.67 158.35 159.10 1,969,119 -1.91(-1.19%)
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.