Dollar Tree (NQ: DLTR )

165.00 +2.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 39.47 40.56 39.27 40.56 2,274,244 +0.96(+2.42%)
Dec 28, 2012 39.48 40.17 39.46 39.60 2,316,593 -0.13(-0.33%)
Dec 27, 2012 39.89 39.90 39.18 39.73 1,988,822 +0.01(+0.03%)
Dec 26, 2012 40.12 40.38 39.34 39.72 1,719,771 -0.33(-0.82%)
Dec 24, 2012 39.85 40.45 39.78 40.05 1,282,397 +0.02(+0.05%)
Dec 21, 2012 39.49 40.12 39.00 40.03 3,924,480 +0.04(+0.10%)
Dec 20, 2012 39.50 40.17 39.34 39.99 2,511,902 +0.44(+1.11%)
Dec 19, 2012 40.30 40.62 39.50 39.55 4,061,356 -0.71(-1.76%)
Dec 18, 2012 39.46 40.34 39.42 40.26 3,415,284 +0.79(+2.00%)
Dec 17, 2012 38.65 39.48 38.63 39.47 3,558,930 +0.84(+2.17%)
Dec 14, 2012 38.90 38.95 38.59 38.63 3,795,391 -0.21(-0.54%)
Dec 13, 2012 38.48 39.48 38.44 38.84 3,950,373 +0.19(+0.49%)
Dec 12, 2012 38.14 39.16 37.88 38.65 8,916,184 +0.67(+1.76%)
Dec 11, 2012 39.62 39.72 37.47 37.98 13,772,555 -1.46(-3.70%)
Dec 10, 2012 39.80 39.98 39.30 39.44 3,629,285 -0.38(-0.95%)
Dec 07, 2012 40.64 40.64 39.68 39.82 3,831,938 -0.57(-1.42%)
Dec 06, 2012 40.56 40.72 39.90 40.39 3,208,082 -0.16(-0.39%)
Dec 05, 2012 41.28 41.53 40.45 40.55 2,819,396 -0.81(-1.96%)
Dec 04, 2012 41.88 41.92 40.70 41.36 3,214,950 -0.38(-0.91%)
Nov 30, 2012 41.78 42.04 41.53 41.74 4,649,387 +0.01(+0.02%)
Nov 29, 2012 41.65 41.94 41.32 41.73 3,841,451 +0.31(+0.75%)
Nov 28, 2012 41.13 41.45 40.83 41.42 4,078,243 +0.29(+0.71%)
Nov 27, 2012 42.05 42.66 40.99 41.13 5,943,108 -1.04(-2.48%)
Nov 26, 2012 42.01 42.27 41.79 42.17 3,595,459 +0.14(+0.34%)
Nov 23, 2012 41.55 42.04 41.39 42.03 1,163,750 +0.56(+1.35%)
Nov 21, 2012 41.51 42.00 41.28 41.47 4,086,631 -0.14(-0.34%)
Nov 20, 2012 40.23 41.63 40.11 41.61 6,223,480 +1.16(+2.87%)
Nov 19, 2012 38.99 40.46 38.99 40.45 4,760,360 +1.63(+4.20%)
Nov 16, 2012 39.79 39.98 38.60 38.82 6,732,686 -0.88(-2.22%)
Nov 15, 2012 39.00 40.01 38.45 39.70 10,292,946 +1.94(+5.14%)
Nov 14, 2012 37.90 38.20 37.52 37.76 5,085,172 +0.05(+0.13%)
Nov 13, 2012 37.68 38.10 37.67 37.71 3,836,498 -0.16(-0.42%)
Nov 12, 2012 37.77 38.15 37.51 37.87 2,772,450 +0.13(+0.34%)
Nov 09, 2012 38.03 38.20 37.12 37.74 3,981,377 -0.39(-1.02%)
Nov 08, 2012 38.71 39.03 38.09 38.13 2,805,633 -0.70(-1.80%)
Nov 07, 2012 39.00 39.05 38.18 38.83 3,400,347 -0.20(-0.51%)
Nov 06, 2012 39.35 39.53 38.95 39.03 3,287,582 -0.50(-1.26%)
Nov 05, 2012 39.58 39.65 38.76 39.53 4,145,581 -0.06(-0.15%)
Nov 02, 2012 40.59 40.82 39.53 39.59 4,089,879 -0.79(-1.96%)
Nov 01, 2012 39.84 40.65 39.52 40.38 3,351,640 +0.51(+1.28%)
Oct 31, 2012 39.21 40.00 39.20 39.87 3,445,140 +0.02(+0.05%)
Oct 26, 2012 40.02 39.85 39.85 39.85 3,034,400 -0.20(-0.50%)
Oct 25, 2012 40.75 40.97 39.78 40.05 4,809,559 -0.21(-0.52%)
Oct 24, 2012 40.30 40.70 39.29 40.26 6,720,138 +1.07(+2.73%)
Oct 23, 2012 38.47 39.62 38.45 39.19 4,716,776 +0.04(+0.10%)
Oct 19, 2012 39.20 39.69 38.77 39.15 5,545,798 -0.20(-0.52%)
Oct 18, 2012 40.35 40.47 39.23 39.35 5,659,045 -1.02(-2.51%)
Oct 17, 2012 40.47 40.89 39.69 40.37 6,973,344 -0.15(-0.37%)
Oct 16, 2012 40.52 41.34 40.41 40.52 5,025,792 +0.00(+0.00%)
Oct 15, 2012 41.20 41.99 40.22 40.52 7,125,961 -0.59(-1.43%)
Oct 12, 2012 42.17 42.20 40.84 41.11 11,198,630 -2.17(-5.01%)
Oct 11, 2012 47.46 47.46 42.51 43.28 16,248,226 -3.63(-7.74%)
Oct 10, 2012 46.94 47.55 46.13 46.91 4,412,973 +1.12(+2.45%)
Oct 09, 2012 47.08 47.25 45.76 45.79 2,849,346 -1.48(-3.13%)
Oct 08, 2012 47.96 47.96 47.22 47.27 1,697,434 -0.80(-1.66%)
Oct 05, 2012 47.84 48.52 47.53 48.07 2,391,847 +1.22(+2.60%)
Oct 04, 2012 47.20 47.51 46.84 46.85 2,664,800 -0.17(-0.36%)
Oct 03, 2012 47.83 47.95 46.99 47.02 3,184,471 -0.61(-1.28%)
Oct 02, 2012 48.56 48.66 47.30 47.63 1,933,783 -0.67(-1.39%)
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.