Dollar Tree (NQ: DLTR )

116.89 USD -0.66 (-0.56%)
Streaming Delayed Price Updated: 10:01 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 117.17 117.70 116.08 117.55 1,341,900 +0.67(+0.57%)
Apr 08, 2021 117.20 117.25 116.16 116.88 1,024,607 -0.28(-0.24%)
Apr 07, 2021 117.89 118.33 116.65 117.16 1,010,033 -0.45(-0.38%)
Apr 06, 2021 118.11 120.37 117.47 117.61 1,836,605 -1.65(-1.38%)
Apr 05, 2021 116.44 119.65 116.03 119.26 1,853,405 +3.33(+2.87%)
Apr 01, 2021 114.59 116.07 113.39 115.93 1,521,300 +1.47(+1.28%)
Mar 31, 2021 116.00 117.26 114.20 114.46 2,782,598 -1.77(-1.52%)
Mar 30, 2021 115.60 116.65 114.50 116.23 1,505,736 +0.48(+0.41%)
Mar 29, 2021 115.06 116.23 114.20 115.75 1,586,102 +1.36(+1.19%)
Mar 26, 2021 110.89 114.43 110.58 114.39 2,046,000 +3.31(+2.98%)
Mar 25, 2021 110.24 111.42 109.51 111.08 1,221,283 +0.58(+0.52%)
Mar 24, 2021 109.71 112.20 109.48 110.50 1,378,842 +0.64(+0.58%)
Mar 23, 2021 109.98 111.31 109.63 109.86 1,765,655 -0.39(-0.35%)
Mar 22, 2021 108.20 110.75 107.45 110.25 2,208,832 +2.13(+1.97%)
Mar 19, 2021 104.71 108.63 104.57 108.12 2,694,800 +2.87(+2.73%)
Mar 18, 2021 106.00 107.13 104.57 105.25 2,586,030 -2.45(-2.27%)
Mar 17, 2021 108.85 108.96 107.29 107.70 1,703,230 -1.34(-1.23%)
Mar 16, 2021 109.42 110.29 108.20 109.04 1,137,248 -0.26(-0.24%)
Mar 15, 2021 108.56 109.37 107.26 109.30 1,578,225 +0.69(+0.64%)
Mar 12, 2021 108.56 109.34 107.37 108.61 1,102,000 +0.04(+0.04%)
Mar 11, 2021 107.72 108.82 107.02 108.57 1,596,840 +0.74(+0.69%)
Mar 10, 2021 108.07 109.11 107.54 107.83 1,402,102 +0.24(+0.22%)
Mar 09, 2021 108.63 109.87 106.45 107.59 1,822,576 -0.48(-0.44%)
Mar 08, 2021 104.49 109.32 103.24 108.07 2,903,144 +3.99(+3.83%)
Mar 05, 2021 102.47 104.54 100.21 104.08 2,407,600 +2.27(+2.23%)
Mar 04, 2021 101.80 103.94 100.29 101.81 3,033,799 -0.07(-0.07%)
Mar 03, 2021 96.18 104.69 95.86 101.88 5,163,332 +2.93(+2.96%)
Mar 02, 2021 99.95 99.95 96.54 98.95 3,427,431 -0.28(-0.28%)
Mar 01, 2021 98.80 100.38 98.50 99.23 1,889,239 +1.03(+1.05%)
Feb 26, 2021 99.59 100.71 98.07 98.20 3,058,200 -0.68(-0.69%)
Feb 25, 2021 98.75 99.86 97.69 98.88 3,411,840 -2.25(-2.22%)
Feb 24, 2021 102.14 102.50 99.73 101.13 2,482,704 -1.85(-1.80%)
Feb 23, 2021 104.76 105.05 102.10 102.98 2,226,384 -1.90(-1.81%)
Feb 22, 2021 107.42 107.50 104.87 104.88 2,246,401 -3.02(-2.80%)
Feb 19, 2021 108.32 108.42 106.98 107.90 1,705,500 +0.14(+0.13%)
Feb 18, 2021 105.96 108.47 105.04 107.76 1,863,076 -0.56(-0.52%)
Feb 17, 2021 107.04 108.61 106.28 108.32 1,284,112 +0.67(+0.62%)
Feb 16, 2021 108.23 108.63 106.71 107.65 1,462,211 -0.72(-0.67%)
Feb 12, 2021 108.68 109.89 107.50 108.38 811,900 -0.71(-0.66%)
Feb 11, 2021 110.59 111.94 108.36 109.09 1,176,109 -1.16(-1.05%)
Feb 10, 2021 109.82 111.09 109.72 110.25 1,721,073 +0.43(+0.39%)
Feb 09, 2021 107.29 109.88 106.69 109.82 1,863,582 +2.75(+2.57%)
Feb 08, 2021 106.07 107.30 105.66 107.07 1,681,898 +1.43(+1.35%)
Feb 05, 2021 106.75 107.52 105.14 105.64 1,615,300 -0.50(-0.47%)
Feb 04, 2021 105.11 106.21 104.52 106.14 1,516,614 +1.20(+1.14%)
Feb 03, 2021 103.76 105.29 103.26 104.94 1,835,295 +0.92(+0.88%)
Feb 02, 2021 101.85 104.63 101.53 104.02 2,766,808 +3.16(+3.13%)
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.