Dollar Tree (NQ: DLTR )

108.34 USD -1.63 (-1.48%)
Official Closing Price Updated: 5:33 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 109.31 109.70 107.79 108.34 1,881,900 -1.63(-1.48%)
Jan 14, 2021 112.67 112.96 109.65 109.97 1,996,157 -2.50(-2.22%)
Jan 13, 2021 113.79 114.08 112.31 112.47 1,229,526 -1.71(-1.50%)
Jan 12, 2021 112.38 114.42 112.05 114.18 1,482,151 +1.75(+1.56%)
Jan 11, 2021 112.50 113.10 111.17 112.43 2,144,633 -0.54(-0.48%)
Jan 08, 2021 114.72 115.45 112.19 112.97 1,928,200 -1.78(-1.55%)
Jan 07, 2021 112.99 115.00 111.89 114.75 2,508,403 +1.78(+1.58%)
Jan 06, 2021 106.90 113.25 106.79 112.97 3,096,749 +5.84(+5.45%)
Jan 05, 2021 106.31 107.75 106.14 107.13 1,620,310 +0.19(+0.18%)
Jan 04, 2021 107.63 108.34 105.31 106.94 1,664,789 -1.10(-1.02%)
Dec 31, 2020 108.04 108.04 108.04 1,145,944 +0.24(+0.22%)
Dec 30, 2020 109.15 109.81 107.47 107.80 1,145,944 -1.30(-1.19%)
Dec 29, 2020 108.78 109.62 107.60 109.10 1,681,244 +1.17(+1.08%)
Dec 28, 2020 109.51 109.68 107.64 107.93 1,299,081 -1.10(-1.01%)
Dec 24, 2020 107.88 109.04 107.49 109.03 651,800 +1.41(+1.31%)
Dec 23, 2020 109.43 109.43 107.52 107.62 1,535,175 -1.36(-1.25%)
Dec 22, 2020 111.37 111.37 108.13 108.98 1,882,139 -2.54(-2.28%)
Dec 21, 2020 111.28 112.53 110.34 111.52 2,369,119 -0.36(-0.32%)
Dec 18, 2020 113.11 113.54 111.53 111.88 3,392,300 -1.17(-1.03%)
Dec 17, 2020 113.27 114.17 112.31 113.05 2,074,530 +0.20(+0.18%)
Dec 16, 2020 109.39 113.48 109.39 112.85 3,202,201 +2.81(+2.55%)
Dec 15, 2020 108.31 110.61 107.92 110.04 2,899,401 +2.36(+2.19%)
Dec 14, 2020 107.88 108.25 106.27 107.68 2,760,541 +1.13(+1.06%)
Dec 11, 2020 107.93 108.21 106.03 106.55 2,065,800 -1.74(-1.61%)
Dec 10, 2020 110.66 110.75 107.79 108.29 2,434,619 -2.57(-2.32%)
Dec 09, 2020 110.41 111.89 109.78 110.86 1,897,975 +1.40(+1.28%)
Dec 08, 2020 111.26 111.89 109.01 109.46 1,973,385 -2.49(-2.22%)
Dec 07, 2020 112.33 112.65 111.20 111.95 2,024,178 -0.56(-0.50%)
Dec 04, 2020 111.57 113.48 110.77 112.51 1,955,800 +0.39(+0.35%)
Dec 03, 2020 110.89 114.32 110.70 112.12 2,252,905 +0.49(+0.44%)
Dec 02, 2020 111.67 112.65 110.93 111.63 1,502,333 -0.76(-0.68%)
Dec 01, 2020 110.05 112.42 109.21 112.39 2,039,488 +3.15(+2.88%)
Nov 30, 2020 109.35 109.92 107.89 109.24 2,186,208 -0.66(-0.60%)
Nov 27, 2020 111.10 111.41 109.14 109.90 1,379,100 -1.83(-1.64%)
Nov 25, 2020 111.06 112.93 109.90 111.73 3,665,600 +0.38(+0.34%)
Nov 24, 2020 107.38 112.78 104.98 111.35 9,476,592 +13.74(+14.08%)
Nov 23, 2020 95.72 98.06 95.23 97.61 2,779,933 +2.64(+2.78%)
Nov 20, 2020 94.29 96.92 94.02 94.97 1,680,900 +0.42(+0.44%)
Nov 19, 2020 93.49 94.80 92.50 94.55 1,605,133 +0.90(+0.96%)
Nov 18, 2020 94.35 95.56 93.60 93.65 1,872,126 -0.17(-0.18%)
Nov 17, 2020 94.55 95.15 93.48 93.82 1,529,030 -1.79(-1.87%)
Nov 16, 2020 95.81 95.98 94.95 95.61 1,707,442 +0.66(+0.70%)
Nov 13, 2020 93.42 95.05 93.39 94.95 1,449,900 +1.76(+1.89%)
Nov 12, 2020 94.71 94.71 92.59 93.19 1,869,488 -1.13(-1.20%)
Nov 11, 2020 95.99 96.13 94.15 94.32 1,495,961 -0.65(-0.68%)
Nov 10, 2020 94.74 96.07 93.92 94.97 1,780,690 -0.90(-0.94%)
Nov 09, 2020 97.96 101.25 95.86 95.87 2,405,345 +0.34(+0.36%)
Nov 06, 2020 95.74 95.99 93.59 95.53 1,538,800 +0.43(+0.45%)
Nov 05, 2020 96.13 96.34 93.95 95.10 1,453,689 -0.15(-0.16%)
Nov 04, 2020 94.23 96.79 92.85 95.25 1,609,993 +1.60(+1.71%)
Nov 03, 2020 92.10 94.94 91.75 93.65 1,894,124 +2.53(+2.78%)
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.