Dollar Tree (NQ: DLTR )

130.81 USD -3.32 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 116.00 117.26 114.20 114.46 2,782,598 -1.77(-1.52%)
Mar 30, 2021 115.60 116.65 114.50 116.23 1,505,736 +0.48(+0.41%)
Mar 29, 2021 115.06 116.23 114.20 115.75 1,586,102 +1.36(+1.19%)
Mar 26, 2021 110.89 114.43 110.58 114.39 2,046,000 +3.31(+2.98%)
Mar 25, 2021 110.24 111.42 109.51 111.08 1,221,283 +0.58(+0.52%)
Mar 24, 2021 109.71 112.20 109.48 110.50 1,378,842 +0.64(+0.58%)
Mar 23, 2021 109.98 111.31 109.63 109.86 1,765,655 -0.39(-0.35%)
Mar 22, 2021 108.20 110.75 107.45 110.25 2,208,832 +2.13(+1.97%)
Mar 19, 2021 104.71 108.63 104.57 108.12 2,694,800 +2.87(+2.73%)
Mar 18, 2021 106.00 107.13 104.57 105.25 2,586,030 -2.45(-2.27%)
Mar 17, 2021 108.85 108.96 107.29 107.70 1,703,230 -1.34(-1.23%)
Mar 16, 2021 109.42 110.29 108.20 109.04 1,137,248 -0.26(-0.24%)
Mar 15, 2021 108.56 109.37 107.26 109.30 1,578,225 +0.69(+0.64%)
Mar 12, 2021 108.56 109.34 107.37 108.61 1,102,000 +0.04(+0.04%)
Mar 11, 2021 107.72 108.82 107.02 108.57 1,596,840 +0.74(+0.69%)
Mar 10, 2021 108.07 109.11 107.54 107.83 1,402,102 +0.24(+0.22%)
Mar 09, 2021 108.63 109.87 106.45 107.59 1,822,576 -0.48(-0.44%)
Mar 08, 2021 104.49 109.32 103.24 108.07 2,903,144 +3.99(+3.83%)
Mar 05, 2021 102.47 104.54 100.21 104.08 2,407,600 +2.27(+2.23%)
Mar 04, 2021 101.80 103.94 100.29 101.81 3,033,799 -0.07(-0.07%)
Mar 03, 2021 96.18 104.69 95.86 101.88 5,163,332 +2.93(+2.96%)
Mar 02, 2021 99.95 99.95 96.54 98.95 3,427,431 -0.28(-0.28%)
Mar 01, 2021 98.80 100.38 98.50 99.23 1,889,239 +1.03(+1.05%)
Feb 26, 2021 99.59 100.71 98.07 98.20 3,058,200 -0.68(-0.69%)
Feb 25, 2021 98.75 99.86 97.69 98.88 3,411,840 -2.25(-2.22%)
Feb 24, 2021 102.14 102.50 99.73 101.13 2,482,704 -1.85(-1.80%)
Feb 23, 2021 104.76 105.05 102.10 102.98 2,226,384 -1.90(-1.81%)
Feb 22, 2021 107.42 107.50 104.87 104.88 2,246,401 -3.02(-2.80%)
Feb 19, 2021 108.32 108.42 106.98 107.90 1,705,500 +0.14(+0.13%)
Feb 18, 2021 105.96 108.47 105.04 107.76 1,863,076 -0.56(-0.52%)
Feb 17, 2021 107.04 108.61 106.28 108.32 1,284,112 +0.67(+0.62%)
Feb 16, 2021 108.23 108.63 106.71 107.65 1,462,211 -0.72(-0.67%)
Feb 12, 2021 108.68 109.89 107.50 108.38 811,900 -0.71(-0.66%)
Feb 11, 2021 110.59 111.94 108.36 109.09 1,176,109 -1.16(-1.05%)
Feb 10, 2021 109.82 111.09 109.72 110.25 1,721,073 +0.43(+0.39%)
Feb 09, 2021 107.29 109.88 106.69 109.82 1,863,582 +2.75(+2.57%)
Feb 08, 2021 106.07 107.30 105.66 107.07 1,681,898 +1.43(+1.35%)
Feb 05, 2021 106.75 107.52 105.14 105.64 1,615,300 -0.50(-0.47%)
Feb 04, 2021 105.11 106.21 104.52 106.14 1,516,614 +1.20(+1.14%)
Feb 03, 2021 103.76 105.29 103.26 104.94 1,835,295 +0.92(+0.88%)
Feb 02, 2021 101.85 104.63 101.53 104.02 2,766,808 +3.16(+3.13%)
Feb 01, 2021 102.08 102.32 100.23 100.86 1,262,576 -0.80(-0.79%)
Jan 29, 2021 102.60 103.39 101.34 101.66 1,694,300 -1.21(-1.18%)
Jan 28, 2021 101.67 103.92 101.29 102.87 2,033,669 +1.31(+1.29%)
Jan 27, 2021 105.02 105.07 99.62 101.56 2,897,215 -4.14(-3.92%)
Jan 26, 2021 106.26 106.78 104.94 105.70 1,545,154 -0.67(-0.63%)
Jan 25, 2021 107.64 108.18 105.75 106.37 1,605,714 -1.51(-1.40%)
Jan 22, 2021 107.64 108.21 106.13 107.88 1,160,300 +0.09(+0.08%)
Jan 21, 2021 108.63 109.44 107.63 107.79 1,431,141 +0.25(+0.23%)
Jan 20, 2021 108.23 108.45 106.32 107.54 1,940,191 -0.51(-0.47%)
Jan 19, 2021 108.59 109.60 107.12 108.05 1,745,428 -0.29(-0.27%)
Jan 15, 2021 109.31 109.70 107.79 108.34 1,881,900 -1.63(-1.48%)
Jan 14, 2021 112.67 112.96 109.65 109.97 1,996,157 -2.50(-2.22%)
Jan 13, 2021 113.79 114.08 112.31 112.47 1,229,526 -1.71(-1.50%)
Jan 12, 2021 112.38 114.42 112.05 114.18 1,482,151 +1.75(+1.56%)
Jan 11, 2021 112.50 113.10 111.17 112.43 2,144,633 -0.54(-0.48%)
Jan 08, 2021 114.72 115.45 112.19 112.97 1,928,200 -1.78(-1.55%)
Jan 07, 2021 112.99 115.00 111.89 114.75 2,508,403 +1.78(+1.58%)
Jan 06, 2021 106.90 113.25 106.79 112.97 3,096,749 +5.84(+5.45%)
Jan 05, 2021 106.31 107.75 106.14 107.13 1,620,310 +0.19(+0.18%)
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.