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 (%)
Jan 31, 2003 7.207 7.363 7.167 7.320 4,840,800 +0.06(+0.88%)
Jan 30, 2003 7.523 7.570 7.237 7.257 4,524,684 -0.26(-3.50%)
Jan 29, 2003 7.410 7.553 7.290 7.520 5,591,700 +0.07(+0.94%)
Jan 28, 2003 7.550 7.557 7.343 7.450 5,224,500 -0.06(-0.79%)
Jan 27, 2003 7.537 7.567 7.147 7.510 7,637,700 -0.06(-0.75%)
Jan 24, 2003 7.927 7.930 7.073 7.567 22,851,600 -0.82(-9.74%)
Jan 23, 2003 8.210 8.417 8.110 8.383 3,252,000 +0.27(+3.33%)
Jan 22, 2003 8.213 8.490 8.040 8.113 5,010,900 -0.14(-1.66%)
Jan 21, 2003 8.690 8.723 8.200 8.250 2,806,800 -0.44(-5.03%)
Jan 17, 2003 8.757 8.900 8.637 8.687 1,877,700 -0.14(-1.55%)
Jan 16, 2003 8.883 9.027 8.403 8.823 2,064,300 -0.06(-0.64%)
Jan 15, 2003 9.050 9.097 8.880 8.880 3,626,100 -0.15(-1.70%)
Jan 14, 2003 9.067 9.250 8.910 9.033 2,460,600 -0.04(-0.40%)
Jan 13, 2003 9.163 9.323 8.913 9.070 6,128,700 -0.07(-0.77%)
Jan 10, 2003 8.843 9.150 8.800 9.140 3,684,600 +0.25(+2.77%)
Jan 09, 2003 8.753 9.060 8.700 8.893 5,836,200 +0.21(+2.38%)
Jan 08, 2003 8.873 8.963 8.647 8.687 5,131,200 -0.21(-2.40%)
Jan 07, 2003 8.667 9.133 8.637 8.900 12,142,800 +0.48(+5.70%)
Jan 06, 2003 8.443 8.643 8.283 8.420 6,690,900 -0.01(-0.16%)
Jan 03, 2003 8.543 8.633 8.333 8.433 5,198,400 -0.15(-1.75%)
Jan 02, 2003 8.173 8.700 8.173 8.583 3,082,800 +0.39(+4.80%)
Dec 31, 2002 8.250 8.333 8.157 8.190 1,835,100 -0.04(-0.53%)
Dec 30, 2002 8.167 8.350 7.943 8.233 2,193,300 +0.09(+1.11%)
Dec 27, 2002 8.233 8.283 8.107 8.143 1,574,700 -0.08(-0.97%)
Dec 26, 2002 8.150 8.333 8.150 8.223 1,876,500 +0.07(+0.90%)
Dec 24, 2002 8.167 8.213 7.983 8.150 1,821,000 -0.04(-0.52%)
Dec 23, 2002 8.497 8.697 8.087 8.193 2,307,900 -0.22(-2.58%)
Dec 20, 2002 8.497 8.697 8.360 8.410 3,799,800 +0.02(+0.24%)
Dec 19, 2002 8.350 8.433 8.027 8.390 5,021,100 -0.02(-0.20%)
Dec 18, 2002 8.687 8.700 8.260 8.407 5,008,800 -0.30(-3.41%)
Dec 17, 2002 8.970 9.020 8.617 8.703 3,376,200 -0.27(-3.01%)
Dec 16, 2002 8.780 9.213 8.763 8.973 3,354,000 +0.21(+2.36%)
Dec 13, 2002 8.983 8.990 8.623 8.767 3,193,200 -0.25(-2.77%)
Dec 12, 2002 9.123 9.160 8.780 9.017 3,530,400 -0.04(-0.44%)
Dec 11, 2002 9.167 9.197 8.973 9.057 5,679,900 -0.15(-1.66%)
Dec 10, 2002 9.210 9.463 9.190 9.210 3,360,000 +0.09(+1.02%)
Dec 09, 2002 9.590 9.597 9.103 9.117 3,997,500 -0.51(-5.29%)
Dec 06, 2002 9.307 9.717 9.300 9.627 2,877,000 +0.20(+2.16%)
Dec 05, 2002 9.563 9.700 9.320 9.423 3,768,300 -0.07(-0.74%)
Dec 04, 2002 9.577 9.727 9.297 9.493 3,342,000 +0.08(+0.89%)
Dec 03, 2002 9.547 9.700 9.380 9.410 2,046,900 -0.16(-1.67%)
Dec 02, 2002 9.930 10.20 9.433 9.570 3,302,400 -0.21(-2.18%)
Nov 29, 2002 9.607 9.860 9.500 9.783 2,408,400 +0.21(+2.23%)
Nov 27, 2002 8.970 9.773 8.933 9.570 3,954,600 +0.58(+6.45%)
Nov 26, 2002 9.263 9.303 8.923 8.990 2,794,800 -0.28(-3.02%)
Nov 25, 2002 9.083 9.323 9.000 9.270 2,822,400 +0.18(+2.02%)
Nov 22, 2002 9.220 9.275 9.000 9.087 2,565,600 -0.15(-1.59%)
Nov 21, 2002 9.017 9.287 9.000 9.233 3,035,100 +0.24(+2.63%)
Nov 20, 2002 8.737 9.003 8.606 8.997 3,422,100 +0.28(+3.21%)
Nov 19, 2002 9.107 9.267 8.600 8.717 6,297,300 -0.41(-4.49%)
Nov 18, 2002 9.137 9.313 9.067 9.127 3,001,200 +0.01(+0.11%)
Nov 15, 2002 9.010 9.197 8.967 9.117 4,188,600 +0.08(+0.89%)
Nov 14, 2002 8.650 9.190 8.647 9.037 4,436,700 +0.45(+5.28%)
Nov 13, 2002 8.400 8.637 8.110 8.583 5,902,500 +0.22(+2.59%)
Nov 12, 2002 8.183 8.597 7.900 8.367 3,792,900 +0.23(+2.78%)
Nov 11, 2002 8.500 8.503 8.063 8.140 2,537,100 -0.37(-4.39%)
Nov 08, 2002 8.563 8.833 8.333 8.513 2,871,900 -0.05(-0.58%)
Nov 07, 2002 8.917 9.033 8.480 8.563 2,892,300 -0.41(-4.60%)
Nov 06, 2002 8.903 9.057 8.750 8.977 2,967,600 +0.11(+1.20%)
Nov 05, 2002 8.667 8.873 8.533 8.870 3,447,000 +0.22(+2.58%)
Nov 04, 2002 9.017 9.043 8.593 8.647 2,908,200 -0.21(-2.33%)
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.