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 (%)
May 31, 2017 78.27 78.38 76.43 77.70 3,429,315 -0.47(-0.60%)
May 30, 2017 78.08 78.99 77.82 78.17 1,980,261 -0.11(-0.14%)
May 26, 2017 79.15 80.46 77.71 78.28 2,182,268 -0.52(-0.66%)
May 25, 2017 76.02 81.00 76.00 78.80 6,420,361 +0.72(+0.92%)
May 24, 2017 78.86 79.14 76.72 78.08 5,005,909 -0.77(-0.98%)
May 23, 2017 80.85 80.91 78.59 78.85 3,588,356 -2.07(-2.56%)
May 22, 2017 79.62 81.10 79.35 80.92 2,126,697 +1.24(+1.56%)
May 19, 2017 78.97 80.00 78.32 79.68 2,163,076 +0.68(+0.86%)
May 18, 2017 78.34 79.45 77.83 79.00 1,856,336 +0.92(+1.18%)
May 17, 2017 79.16 79.60 77.66 78.08 2,763,820 -1.02(-1.29%)
May 16, 2017 80.78 81.13 78.88 79.10 2,625,728 -1.84(-2.27%)
May 15, 2017 81.50 82.05 80.78 80.94 1,595,703 -0.35(-0.43%)
May 12, 2017 81.31 81.35 80.33 81.29 1,633,673 -0.20(-0.25%)
May 11, 2017 82.35 83.04 81.15 81.49 1,396,043 -1.53(-1.84%)
May 10, 2017 82.53 83.33 82.33 83.02 1,217,158 +0.24(+0.29%)
May 09, 2017 82.46 83.48 82.33 82.78 1,870,947 +0.49(+0.60%)
May 08, 2017 82.13 82.37 81.69 82.29 1,279,141 +0.29(+0.35%)
May 05, 2017 82.38 82.68 81.65 82.00 1,543,458 +0.04(+0.05%)
May 04, 2017 82.10 82.56 81.70 81.96 2,386,539 +0.04(+0.05%)
May 03, 2017 81.73 82.39 81.41 81.92 2,472,893 +0.22(+0.27%)
May 02, 2017 80.75 82.10 80.50 81.70 3,348,388 +0.95(+1.18%)
May 01, 2017 83.07 83.21 80.66 80.75 3,632,078 -2.02(-2.44%)
Apr 28, 2017 82.98 83.21 82.23 82.77 2,393,323 -0.36(-0.43%)
Apr 27, 2017 81.73 83.14 81.49 83.13 3,065,563 +1.40(+1.71%)
Apr 26, 2017 81.00 82.42 80.69 81.73 2,962,589 +1.04(+1.29%)
Apr 25, 2017 80.28 80.82 79.37 80.69 1,942,648 +0.90(+1.13%)
Apr 24, 2017 80.02 80.50 79.45 79.79 2,245,067 +0.98(+1.24%)
Apr 21, 2017 79.73 79.79 78.68 78.81 2,285,036 -0.76(-0.96%)
Apr 20, 2017 78.45 80.50 78.45 79.57 4,098,646 +1.55(+1.99%)
Apr 19, 2017 77.81 78.90 77.49 78.02 2,262,769 +0.59(+0.76%)
Apr 18, 2017 76.73 77.81 76.53 77.43 2,173,059 +0.60(+0.78%)
Apr 17, 2017 76.67 76.94 76.17 76.83 1,806,281 +0.37(+0.48%)
Apr 13, 2017 77.19 77.60 76.45 76.46 1,851,776 -0.68(-0.88%)
Apr 12, 2017 76.80 77.52 76.54 77.14 1,939,309 +0.06(+0.08%)
Apr 11, 2017 77.68 77.75 76.41 77.08 2,283,364 -0.66(-0.85%)
Apr 10, 2017 77.67 78.65 77.42 77.74 1,551,626 +0.13(+0.17%)
Apr 07, 2017 78.05 78.21 77.43 77.61 2,066,277 -0.44(-0.56%)
Apr 06, 2017 77.06 79.07 77.06 78.05 3,254,375 +1.00(+1.30%)
Apr 05, 2017 77.68 78.63 76.98 77.05 2,228,495 -0.62(-0.80%)
Apr 04, 2017 77.76 77.96 76.90 77.67 2,185,770 -0.05(-0.06%)
Apr 03, 2017 78.46 78.89 77.22 77.72 2,415,272 -0.74(-0.94%)
Mar 31, 2017 79.28 79.88 78.44 78.46 2,628,316 -0.98(-1.23%)
Mar 30, 2017 78.21 79.51 78.03 79.44 2,890,126 +0.93(+1.18%)
Mar 29, 2017 76.32 78.87 76.22 78.51 4,465,098 +1.96(+2.56%)
Mar 28, 2017 75.83 76.78 75.81 76.55 2,561,143 +0.42(+0.55%)
Mar 27, 2017 74.89 76.57 74.56 76.13 3,059,301 +1.21(+1.62%)
Mar 24, 2017 74.51 75.44 73.95 74.92 1,892,177 +0.54(+0.73%)
Mar 23, 2017 74.64 75.20 74.06 74.38 2,049,188 +0.40(+0.54%)
Mar 22, 2017 73.58 74.17 73.00 73.98 1,920,409 +0.54(+0.74%)
Mar 21, 2017 74.72 74.90 72.91 73.44 3,119,055 -0.86(-1.16%)
Mar 20, 2017 75.79 75.84 74.01 74.30 3,554,273 -1.40(-1.85%)
Mar 17, 2017 76.48 76.48 74.91 75.70 3,151,694 +0.17(+0.23%)
Mar 16, 2017 74.00 76.13 73.68 75.53 3,594,120 +0.97(+1.30%)
Mar 15, 2017 74.11 74.72 73.45 74.56 2,576,278 +0.37(+0.50%)
Mar 14, 2017 74.68 75.14 73.82 74.19 2,069,318 -0.39(-0.52%)
Mar 13, 2017 75.10 75.12 73.81 74.58 3,005,308 -0.48(-0.64%)
Mar 10, 2017 75.83 76.19 75.00 75.06 2,570,627 -0.47(-0.62%)
Mar 09, 2017 75.61 75.94 75.10 75.53 2,000,604 -0.07(-0.09%)
Mar 08, 2017 75.34 76.00 75.01 75.60 2,508,679 +0.38(+0.51%)
Mar 07, 2017 75.73 76.43 75.04 75.22 2,699,175 -0.71(-0.94%)
Mar 06, 2017 77.00 77.15 75.64 75.93 2,299,944 -1.20(-1.56%)
Mar 03, 2017 77.47 78.00 76.53 77.13 2,899,791 -0.61(-0.78%)
Mar 02, 2017 76.91 79.67 76.66 77.74 5,808,745 +0.90(+1.17%)
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.