Dollar Tree (NQ: DLTR )

134.45 +4.25 (+3.26%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 10.04 10.16 9.927 10.02 4,314,000 -0.03(-0.27%)
Dec 30, 2003 10.09 10.14 9.970 10.05 4,826,913 -0.04(-0.40%)
Dec 29, 2003 10.11 10.16 10.04 10.09 3,185,397 +0.02(+0.20%)
Dec 26, 2003 10.08 10.13 10.01 10.07 541,842 +0.02(+0.20%)
Dec 24, 2003 10.12 10.15 9.950 10.05 2,275,353 -0.10(-1.02%)
Dec 23, 2003 10.17 10.17 9.833 10.15 4,669,626 +0.06(+0.56%)
Dec 22, 2003 10.05 10.13 9.900 10.10 3,511,968 +0.12(+1.17%)
Dec 19, 2003 10.14 10.16 9.900 9.980 3,845,535 -0.10(-0.96%)
Dec 18, 2003 9.867 10.08 9.813 10.08 4,236,672 +0.26(+2.68%)
Dec 17, 2003 9.393 9.933 9.350 9.813 5,674,074 +0.41(+4.40%)
Dec 16, 2003 9.477 9.487 9.120 9.400 7,309,395 -0.16(-1.64%)
Dec 15, 2003 10.01 10.02 9.513 9.557 5,253,903 -0.20(-2.08%)
Dec 12, 2003 10.05 10.05 9.670 9.760 4,295,577 -0.27(-2.72%)
Dec 11, 2003 9.840 10.08 9.797 10.03 4,735,776 +0.19(+1.96%)
Dec 10, 2003 9.933 9.967 9.770 9.840 4,871,148 -0.08(-0.84%)
Dec 09, 2003 10.11 10.17 9.900 9.923 4,427,454 -0.04(-0.40%)
Dec 08, 2003 9.890 10.17 9.833 9.963 3,645,210 +0.04(+0.40%)
Dec 05, 2003 9.997 10.25 9.870 9.923 4,482,381 -0.07(-0.73%)
Dec 04, 2003 10.22 10.26 9.800 9.997 7,647,057 -0.29(-2.79%)
Dec 03, 2003 10.56 10.72 10.22 10.28 5,325,993 -0.22(-2.06%)
Dec 02, 2003 10.83 10.86 10.45 10.50 9,873,759 -0.42(-3.82%)
Dec 01, 2003 10.68 10.92 10.63 10.92 10,379,736 +0.34(+3.25%)
Nov 28, 2003 10.48 10.69 10.47 10.57 3,565,494 +0.03(+0.28%)
Nov 26, 2003 10.78 10.92 10.37 10.54 30,024,296 -0.93(-8.08%)
Nov 25, 2003 11.57 11.63 11.36 11.47 4,257,201 -0.05(-0.46%)
Nov 24, 2003 11.44 11.66 11.37 11.52 3,655,848 +0.34(+3.04%)
Nov 21, 2003 11.05 11.21 10.99 11.18 3,112,509 +0.19(+1.73%)
Nov 20, 2003 11.01 11.25 10.88 10.99 3,872,112 -0.03(-0.30%)
Nov 19, 2003 11.14 11.16 10.88 11.03 4,644,135 -0.00(-0.03%)
Nov 18, 2003 11.23 11.50 11.02 11.03 2,948,796 -0.18(-1.58%)
Nov 17, 2003 11.38 11.46 11.03 11.21 4,527,102 -0.15(-1.35%)
Nov 14, 2003 11.67 11.79 11.34 11.36 3,355,233 -0.22(-1.87%)
Nov 13, 2003 11.75 11.76 11.46 11.58 4,636,278 -0.25(-2.11%)
Nov 12, 2003 11.56 11.88 11.53 11.83 5,534,835 +0.30(+2.60%)
Nov 11, 2003 11.25 11.61 11.25 11.53 10,329,102 +0.35(+3.13%)
Nov 10, 2003 11.78 11.81 11.09 11.18 11,364,975 -0.59(-4.99%)
Nov 07, 2003 12.33 12.33 11.71 11.76 11,418,405 -0.52(-4.26%)
Nov 06, 2003 12.47 12.58 12.14 12.29 6,764,199 -0.51(-3.99%)
Nov 05, 2003 12.78 12.87 12.65 12.80 2,485,353 +0.05(+0.39%)
Nov 04, 2003 12.77 12.79 12.68 12.75 1,941,198 -0.13(-1.03%)
Nov 03, 2003 12.91 12.91 12.73 12.88 2,039,868 +0.12(+0.91%)
Oct 31, 2003 12.72 12.79 12.58 12.76 2,718,408 +0.10(+0.76%)
Oct 30, 2003 12.67 12.83 12.49 12.67 2,768,967 -0.00(-0.03%)
Oct 29, 2003 12.83 12.83 12.56 12.67 2,458,971 -0.08(-0.60%)
Oct 28, 2003 12.60 12.80 12.45 12.75 2,426,400 +0.18(+1.46%)
Oct 27, 2003 12.60 12.67 12.33 12.56 2,878,500 +0.01(+0.08%)
Oct 24, 2003 12.41 12.62 12.33 12.55 3,777,900 +0.05(+0.43%)
Oct 23, 2003 12.18 12.59 12.10 12.50 4,767,000 +0.27(+2.21%)
Oct 22, 2003 12.42 12.43 12.18 12.23 4,084,500 -0.21(-1.66%)
Oct 21, 2003 11.99 12.55 11.96 12.44 6,972,885 +0.53(+4.45%)
Oct 20, 2003 11.82 11.96 11.79 11.91 2,960,043 +0.15(+1.28%)
Oct 17, 2003 12.22 12.23 11.76 11.76 2,917,665 -0.38(-3.16%)
Oct 16, 2003 12.07 12.19 12.04 12.14 1,352,535 +0.07(+0.55%)
Oct 15, 2003 12.25 12.26 11.97 12.07 2,378,610 -0.05(-0.44%)
Oct 14, 2003 11.99 12.17 11.85 12.13 3,057,450 +0.14(+1.20%)
Oct 13, 2003 11.73 12.01 11.71 11.98 3,523,872 +0.40(+3.45%)
Oct 10, 2003 11.82 11.89 11.45 11.58 3,073,674 -0.19(-1.61%)
Oct 09, 2003 11.72 11.96 11.69 11.77 5,532,186 +0.32(+2.79%)
Oct 08, 2003 11.95 11.96 11.31 11.45 10,516,680 -0.51(-4.26%)
Oct 07, 2003 11.92 12.09 11.83 11.96 3,057,870 +0.01(+0.11%)
Oct 06, 2003 11.70 11.98 11.47 11.95 3,443,469 +0.45(+3.91%)
Oct 03, 2003 11.68 11.93 11.44 11.50 5,363,286 -0.02(-0.17%)
Oct 02, 2003 11.53 11.64 11.42 11.52 3,952,551 +0.07(+0.58%)
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.