Dollar Tree (NQ: DLTR )

135.57 +1.77 (+1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 77.18 77.18 77.18 0 -0.16(-0.21%)
Dec 29, 2016 77.65 78.08 76.81 77.34 1,846,622 -0.33(-0.42%)
Dec 28, 2016 78.54 79.17 77.40 77.67 1,676,704 -0.45(-0.58%)
Dec 27, 2016 78.97 79.74 75.33 78.12 2,426,859 -0.58(-0.74%)
Dec 23, 2016 78.70 78.70 78.70 0 -0.61(-0.77%)
Dec 22, 2016 84.02 84.02 78.94 79.31 5,692,210 -4.75(-5.65%)
Dec 21, 2016 84.68 85.05 83.28 84.06 1,750,958 -1.03(-1.21%)
Dec 20, 2016 84.42 85.83 84.35 85.09 1,351,694 +0.82(+0.97%)
Dec 19, 2016 84.20 85.33 83.81 84.27 1,758,718 +0.07(+0.08%)
Dec 16, 2016 85.61 85.85 84.03 84.20 3,874,768 -1.50(-1.75%)
Dec 15, 2016 84.83 86.11 84.32 85.70 2,214,985 +0.98(+1.16%)
Dec 14, 2016 86.40 86.62 84.62 84.72 3,104,039 -1.44(-1.67%)
Dec 13, 2016 86.17 86.81 85.41 86.16 2,259,798 +0.07(+0.08%)
Dec 12, 2016 87.56 87.94 86.06 86.09 2,258,756 -1.67(-1.90%)
Dec 09, 2016 87.02 88.13 86.55 87.76 1,678,213 +0.64(+0.73%)
Dec 08, 2016 87.84 87.88 86.72 87.12 3,240,572 -0.72(-0.82%)
Dec 07, 2016 87.40 88.22 87.03 87.84 3,799,222 -0.09(-0.10%)
Dec 06, 2016 88.96 88.97 87.53 87.93 2,280,406 -0.27(-0.31%)
Dec 05, 2016 88.42 88.76 87.04 88.20 3,475,008 +0.44(+0.50%)
Dec 02, 2016 86.82 88.51 86.05 87.76 2,110,560 +1.19(+1.37%)
Dec 01, 2016 86.79 88.07 86.09 86.57 4,337,598 -1.59(-1.80%)
Nov 30, 2016 89.29 89.96 88.04 88.16 4,231,621 -1.51(-1.68%)
Nov 29, 2016 89.98 90.61 89.29 89.67 3,036,037 +0.09(+0.10%)
Nov 28, 2016 88.70 90.17 88.25 89.58 3,330,501 +0.40(+0.45%)
Nov 25, 2016 88.51 89.54 88.40 89.18 1,083,104 +0.32(+0.36%)
Nov 23, 2016 88.86 88.86 88.86 0 +0.18(+0.20%)
Nov 22, 2016 88.33 91.41 87.60 88.68 12,815,510 +6.69(+8.16%)
Nov 21, 2016 81.97 83.13 80.88 81.99 6,766,720 +0.08(+0.10%)
Nov 18, 2016 81.53 82.14 80.68 81.91 3,646,787 +0.26(+0.32%)
Nov 17, 2016 79.82 81.92 79.73 81.65 3,448,025 +1.11(+1.38%)
Nov 16, 2016 79.87 81.34 79.65 80.54 3,806,831 +1.37(+1.73%)
Nov 15, 2016 78.69 79.25 78.00 79.17 2,924,679 +0.83(+1.06%)
Nov 14, 2016 78.34 79.51 77.61 78.34 2,883,099 +0.53(+0.68%)
Nov 11, 2016 77.05 78.73 76.93 77.81 1,962,556 +0.61(+0.79%)
Nov 10, 2016 76.47 78.00 76.16 77.20 3,320,128 +1.16(+1.53%)
Nov 09, 2016 72.68 76.19 72.55 76.04 3,493,422 +0.23(+0.30%)
Nov 08, 2016 75.67 76.05 75.00 75.81 2,009,910 +0.27(+0.36%)
Nov 07, 2016 74.76 75.89 74.14 75.54 1,870,177 +1.92(+2.61%)
Nov 04, 2016 73.64 74.91 73.57 73.62 1,420,769 -0.45(-0.61%)
Nov 03, 2016 75.29 75.72 73.84 74.07 1,179,273 -1.29(-1.71%)
Nov 02, 2016 75.06 75.72 74.86 75.36 1,112,081 +0.48(+0.64%)
Nov 01, 2016 75.76 75.97 74.58 74.88 1,406,672 -0.67(-0.89%)
Oct 31, 2016 75.52 75.94 75.28 75.55 1,397,443 +0.34(+0.45%)
Oct 28, 2016 74.37 75.81 74.36 75.21 1,594,489 +0.76(+1.02%)
Oct 27, 2016 76.71 76.81 74.44 74.45 2,332,991 -2.35(-3.06%)
Oct 26, 2016 75.75 77.33 75.60 76.80 2,344,020 +0.98(+1.29%)
Oct 25, 2016 75.60 76.13 75.36 75.82 1,649,265 -0.15(-0.20%)
Oct 24, 2016 75.74 76.31 75.72 75.97 1,718,689 +0.26(+0.34%)
Oct 21, 2016 75.33 76.34 75.33 75.71 2,182,423 -0.16(-0.21%)
Oct 20, 2016 77.03 77.03 75.83 75.87 1,664,725 -0.89(-1.16%)
Oct 19, 2016 76.61 77.03 75.94 76.76 1,634,023 +0.51(+0.67%)
Oct 18, 2016 76.84 77.53 76.27 76.25 2,093,863 -0.19(-0.25%)
Oct 17, 2016 77.00 77.36 76.38 76.44 1,299,900 -0.65(-0.84%)
Oct 14, 2016 78.26 78.26 77.09 77.09 1,565,183 -1.14(-1.46%)
Oct 13, 2016 77.15 78.80 76.99 78.23 2,191,708 +0.76(+0.98%)
Oct 12, 2016 77.38 78.06 77.01 77.47 1,093,757 +0.23(+0.30%)
Oct 11, 2016 77.56 77.91 77.00 77.24 2,467,149 -0.68(-0.87%)
Oct 10, 2016 78.09 78.56 77.77 77.92 1,476,331 -0.05(-0.06%)
Oct 07, 2016 78.55 78.83 77.58 77.97 1,783,002 -0.12(-0.15%)
Oct 06, 2016 75.45 78.31 75.13 78.09 5,663,966 +2.97(+3.95%)
Oct 05, 2016 76.50 76.63 74.52 75.12 4,947,655 -1.31(-1.71%)
Oct 04, 2016 77.84 78.00 76.05 76.43 4,758,493 -3.10(-3.90%)
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.