Dollar Tree (NQ: DLTR )

132.52 +2.32 (+1.78%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2002 8.767 8.960 8.517 8.853 3,473,100 +0.09(+1.03%)
Oct 31, 2002 8.830 8.907 8.529 8.763 3,754,500 -0.01(-0.08%)
Oct 30, 2002 9.047 9.083 8.703 8.770 4,722,000 -0.28(-3.13%)
Oct 29, 2002 9.113 9.183 8.600 9.053 6,025,500 -0.05(-0.55%)
Oct 28, 2002 9.493 9.497 8.787 9.103 10,306,500 +0.32(+3.64%)
Oct 25, 2002 7.983 8.810 7.967 8.783 8,479,524 +0.84(+10.62%)
Oct 24, 2002 8.280 8.500 7.883 7.940 3,446,400 -0.39(-4.72%)
Oct 23, 2002 8.080 8.517 7.910 8.333 5,342,904 +0.27(+3.39%)
Oct 22, 2002 8.360 8.560 8.033 8.060 3,202,500 -0.33(-3.97%)
Oct 21, 2002 8.340 8.500 7.993 8.393 3,039,300 +0.02(+0.25%)
Oct 18, 2002 7.993 8.410 7.790 8.373 3,563,235 +0.30(+3.75%)
Oct 17, 2002 8.000 8.167 7.883 8.070 3,708,093 +0.44(+5.77%)
Oct 16, 2002 7.817 7.943 7.490 7.630 3,189,621 -0.32(-3.98%)
Oct 15, 2002 7.303 8.040 7.117 7.947 9,080,700 +0.94(+13.47%)
Oct 14, 2002 7.130 7.407 6.887 7.003 5,911,200 -0.14(-1.96%)
Oct 11, 2002 6.823 7.163 6.600 7.143 5,733,900 +0.45(+6.67%)
Oct 10, 2002 6.613 6.917 6.367 6.697 6,248,100 +0.11(+1.67%)
Oct 09, 2002 6.600 6.750 6.453 6.587 4,494,900 -0.23(-3.33%)
Oct 08, 2002 6.633 7.100 6.360 6.813 8,753,100 +0.30(+4.55%)
Oct 07, 2002 7.157 7.157 6.423 6.517 6,590,100 -0.67(-9.28%)
Oct 04, 2002 6.963 7.280 6.757 7.183 4,559,289 +0.23(+3.31%)
Oct 03, 2002 7.033 7.047 6.790 6.953 3,678,000 -0.08(-1.14%)
Oct 02, 2002 7.400 7.463 7.030 7.033 371,489,984 -0.42(-5.59%)
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.