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 29, 2016 79.58 81.97 79.25 81.32 3,372,376 +2.41(+3.05%)
Jan 28, 2016 79.12 79.35 77.42 78.91 1,843,740 +0.94(+1.21%)
Jan 27, 2016 78.08 79.50 77.42 77.97 2,758,556 +0.28(+0.36%)
Jan 26, 2016 76.64 78.09 76.20 77.69 2,194,809 +1.09(+1.42%)
Jan 25, 2016 77.30 77.68 76.25 76.60 1,675,971 -0.66(-0.85%)
Jan 22, 2016 78.50 78.50 76.56 77.26 2,045,145 +0.23(+0.30%)
Jan 21, 2016 76.41 78.75 75.72 77.03 2,664,553 +1.00(+1.32%)
Jan 20, 2016 76.00 76.62 73.74 76.03 2,139,239 -0.86(-1.12%)
Jan 19, 2016 76.46 77.98 75.50 76.89 2,517,106 +1.59(+2.11%)
Jan 15, 2016 73.56 75.30 75.30 75.30 3,369,700 -0.40(-0.53%)
Jan 14, 2016 75.77 76.50 74.15 75.70 3,533,794 +0.22(+0.29%)
Jan 13, 2016 78.83 78.83 75.34 75.48 3,077,597 -3.22(-4.09%)
Jan 12, 2016 77.57 78.79 77.14 78.70 1,827,237 +1.34(+1.73%)
Jan 11, 2016 78.22 78.38 76.29 77.36 3,242,741 -0.43(-0.55%)
Jan 08, 2016 78.74 79.43 77.59 77.79 3,362,910 -0.66(-0.84%)
Jan 07, 2016 79.25 81.44 78.32 78.45 4,491,804 -2.07(-2.57%)
Jan 06, 2016 78.94 80.58 78.22 80.52 3,572,648 +0.54(+0.68%)
Jan 05, 2016 79.27 80.78 79.24 79.98 4,335,356 +1.17(+1.48%)
Jan 04, 2016 76.84 78.82 76.09 78.81 4,555,148 +1.59(+2.06%)
Dec 31, 2015 77.43 77.22 77.22 77.22 1,163,300 -0.40(-0.52%)
Dec 30, 2015 78.16 78.36 77.44 77.62 933,173 -0.40(-0.51%)
Dec 29, 2015 77.53 78.60 77.48 78.02 1,323,607 +0.78(+1.01%)
Dec 28, 2015 76.58 77.44 76.16 77.24 1,467,882 +0.56(+0.73%)
Dec 24, 2015 77.08 76.68 76.68 76.68 809,000 -0.36(-0.47%)
Dec 23, 2015 78.46 78.63 76.94 77.04 2,039,781 -0.82(-1.05%)
Dec 22, 2015 77.33 78.17 76.41 77.86 2,248,123 +0.96(+1.25%)
Dec 21, 2015 76.10 77.14 75.10 76.90 2,376,492 +0.81(+1.06%)
Dec 18, 2015 75.92 76.42 74.66 76.09 3,915,603 -0.49(-0.64%)
Dec 17, 2015 78.98 79.17 76.51 76.58 2,592,900 -2.28(-2.90%)
Dec 16, 2015 77.82 79.17 76.92 78.86 2,086,454 +1.52(+1.97%)
Dec 15, 2015 78.35 78.35 76.78 77.34 2,859,872 -0.37(-0.48%)
Dec 14, 2015 76.67 78.09 76.29 77.71 2,798,505 +1.26(+1.65%)
Dec 11, 2015 76.64 77.46 75.91 76.45 3,702,212 -1.36(-1.75%)
Dec 10, 2015 77.96 78.88 77.32 77.81 2,992,809 -0.64(-0.82%)
Dec 09, 2015 79.05 79.98 78.20 78.45 2,442,043 -1.03(-1.30%)
Dec 08, 2015 77.96 80.04 77.73 79.48 3,583,777 +1.03(+1.31%)
Dec 07, 2015 77.34 78.59 75.83 78.45 3,982,130 +1.21(+1.57%)
Dec 04, 2015 75.35 77.90 74.37 77.24 4,479,004 +3.15(+4.25%)
Dec 03, 2015 76.24 76.95 73.71 74.09 4,583,961 -1.95(-2.56%)
Dec 02, 2015 76.32 76.58 75.82 76.04 1,909,004 +0.07(+0.09%)
Dec 01, 2015 76.04 76.94 75.43 75.97 2,767,323 +0.51(+0.68%)
Nov 30, 2015 75.20 75.72 73.86 75.46 4,622,976 +0.38(+0.51%)
Nov 27, 2015 75.10 75.20 74.29 75.08 1,466,088 +0.15(+0.20%)
Nov 25, 2015 74.50 74.93 74.93 74.93 3,657,400 +0.77(+1.04%)
Nov 24, 2015 68.89 75.19 68.51 74.16 9,935,275 +4.61(+6.63%)
Nov 23, 2015 68.92 69.82 68.11 69.55 6,279,228 +1.13(+1.65%)
Nov 20, 2015 67.59 69.22 67.36 68.42 3,313,725 +1.26(+1.88%)
Nov 19, 2015 66.91 67.60 66.56 67.16 2,811,109 +0.53(+0.80%)
Nov 18, 2015 64.25 66.80 63.91 66.63 2,915,761 +2.40(+3.74%)
Nov 17, 2015 63.76 65.50 63.10 64.23 3,758,076 +1.44(+2.29%)
Nov 16, 2015 62.53 62.90 61.33 62.79 2,830,950 +0.58(+0.93%)
Nov 13, 2015 66.04 66.38 61.97 62.21 6,259,242 -4.36(-6.55%)
Nov 12, 2015 66.30 67.07 65.97 66.57 3,050,157 +0.07(+0.11%)
Nov 11, 2015 68.09 68.29 65.73 66.50 3,364,979 -1.35(-1.99%)
Nov 10, 2015 67.82 68.14 67.19 67.85 3,000,088 +0.24(+0.35%)
Nov 09, 2015 67.71 67.73 66.33 67.61 1,774,453 -0.36(-0.53%)
Nov 06, 2015 68.04 69.23 67.65 67.97 2,774,296 +0.26(+0.38%)
Nov 05, 2015 67.39 67.80 66.68 67.71 1,168,306 +0.55(+0.82%)
Nov 04, 2015 67.55 67.81 66.95 67.16 2,032,035 -0.39(-0.58%)
Nov 03, 2015 66.59 69.05 66.50 67.55 3,736,765 +1.33(+2.01%)
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.