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 (%)
Apr 30, 2020 80.23 80.58 78.32 79.67 2,300,170 -1.19(-1.47%)
Apr 29, 2020 81.87 82.00 79.68 80.86 1,539,766 +0.07(+0.09%)
Apr 28, 2020 81.71 82.89 79.83 80.79 1,985,150 +0.52(+0.65%)
Apr 27, 2020 75.29 81.70 75.11 80.27 3,091,784 +5.73(+7.69%)
Apr 24, 2020 75.65 75.80 74.28 74.54 2,541,800 -0.39(-0.52%)
Apr 23, 2020 76.22 76.49 74.06 74.93 4,372,915 -2.32(-3.00%)
Apr 22, 2020 79.05 79.11 77.11 77.25 1,466,164 -0.49(-0.63%)
Apr 21, 2020 77.98 78.73 76.47 77.74 2,556,481 -1.45(-1.83%)
Apr 20, 2020 80.24 80.85 79.00 79.19 1,832,206 -2.54(-3.11%)
Apr 17, 2020 81.82 81.97 79.26 81.73 2,609,600 +1.30(+1.62%)
Apr 16, 2020 77.68 82.19 77.68 80.43 2,053,174 +2.34(+3.00%)
Apr 15, 2020 78.52 78.61 76.58 78.09 1,725,900 -1.79(-2.24%)
Apr 14, 2020 77.13 80.43 77.02 79.88 2,310,891 +3.71(+4.87%)
Apr 13, 2020 77.22 77.43 75.01 76.17 2,374,090 -1.39(-1.79%)
Apr 09, 2020 79.64 80.72 76.97 77.56 2,498,600 -1.66(-2.10%)
Apr 08, 2020 76.62 80.30 76.35 79.22 2,425,465 +2.98(+3.91%)
Apr 07, 2020 78.04 80.12 75.72 76.24 2,967,897 -0.04(-0.05%)
Apr 06, 2020 72.40 76.41 71.31 76.28 3,555,606 +6.04(+8.60%)
Apr 03, 2020 70.52 71.39 68.43 70.24 2,416,700 -0.22(-0.31%)
Apr 02, 2020 72.12 72.94 68.81 70.46 4,696,698 -2.48(-3.40%)
Apr 01, 2020 71.33 75.00 70.58 72.94 4,847,000 -0.53(-0.72%)
Mar 31, 2020 76.87 77.63 72.76 73.47 5,921,390 -6.38(-7.99%)
Mar 30, 2020 77.00 80.56 77.00 79.85 2,910,513 +2.80(+3.63%)
Mar 27, 2020 76.58 78.79 75.23 77.05 2,863,500 -1.09(-1.39%)
Mar 26, 2020 76.77 79.54 76.06 78.14 3,507,771 +1.77(+2.32%)
Mar 25, 2020 79.83 82.80 76.13 76.37 3,022,099 -3.29(-4.13%)
Mar 24, 2020 82.20 82.99 77.03 79.66 3,508,226 +3.29(+4.31%)
Mar 23, 2020 76.71 83.76 73.19 76.37 4,496,210 +0.40(+0.53%)
Mar 20, 2020 72.08 78.77 71.32 75.97 5,334,600 +5.10(+7.20%)
Mar 19, 2020 65.63 77.64 64.26 70.87 4,218,328 +5.30(+8.08%)
Mar 18, 2020 73.09 77.34 60.20 65.57 4,355,217 -10.88(-14.23%)
Mar 17, 2020 68.55 77.98 68.00 76.45 5,020,593 +9.43(+14.07%)
Mar 16, 2020 68.57 74.91 66.85 67.02 5,182,699 -7.68(-10.28%)
Mar 13, 2020 73.23 74.85 69.48 74.70 5,591,600 +4.35(+6.18%)
Mar 12, 2020 80.12 81.90 70.10 70.35 6,504,013 -13.33(-15.93%)
Mar 11, 2020 86.32 87.79 83.06 83.68 3,445,282 -4.38(-4.97%)
Mar 10, 2020 85.08 88.95 84.32 88.06 4,897,143 +4.55(+5.45%)
Mar 09, 2020 75.44 84.66 75.12 83.51 5,051,427 +3.27(+4.08%)
Mar 06, 2020 76.00 80.54 75.56 80.24 3,880,000 +2.25(+2.88%)
Mar 05, 2020 78.63 79.73 77.51 77.99 4,237,009 -0.92(-1.17%)
Mar 04, 2020 81.22 82.49 78.07 78.91 7,800,361 -2.91(-3.56%)
Mar 03, 2020 84.10 84.75 80.71 81.82 3,245,669 -2.74(-3.24%)
Mar 02, 2020 83.23 84.71 80.91 84.56 3,936,571 +1.53(+1.84%)
Feb 28, 2020 83.37 83.74 80.69 83.03 4,580,400 -2.27(-2.66%)
Feb 27, 2020 86.76 88.19 84.81 85.30 3,270,449 -2.45(-2.79%)
Feb 26, 2020 89.45 89.87 87.66 87.75 2,372,147 -0.92(-1.04%)
Feb 25, 2020 91.62 92.36 88.51 88.67 2,739,584 -2.37(-2.60%)
Feb 24, 2020 92.34 92.72 90.09 91.04 2,805,218 -2.85(-3.04%)
Feb 21, 2020 92.71 94.08 92.40 93.89 2,279,100 +0.67(+0.72%)
Feb 20, 2020 91.91 93.61 91.80 93.22 1,978,899 +1.23(+1.34%)
Feb 19, 2020 91.11 92.55 90.52 91.99 2,154,469 +0.91(+1.00%)
Feb 18, 2020 88.90 91.17 88.90 91.08 2,078,347 +2.40(+2.71%)
Feb 14, 2020 88.89 88.95 88.01 88.68 1,690,300 -0.59(-0.66%)
Feb 13, 2020 89.21 89.46 88.04 89.27 1,200,367 -0.25(-0.28%)
Feb 12, 2020 88.49 89.63 88.25 89.52 1,370,609 +1.33(+1.51%)
Feb 11, 2020 87.30 88.71 87.30 88.19 1,708,171 +1.01(+1.16%)
Feb 10, 2020 87.18 87.42 86.77 87.18 1,201,925 +0.04(+0.05%)
Feb 07, 2020 87.89 87.89 86.66 87.14 1,286,500 -0.80(-0.91%)
Feb 06, 2020 88.98 88.98 87.87 87.94 1,815,663 -0.77(-0.87%)
Feb 05, 2020 88.84 89.08 88.13 88.71 1,314,953 +0.40(+0.45%)
Feb 04, 2020 88.25 89.54 87.86 88.31 1,588,062 +0.80(+0.91%)
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.