Dollar Tree (NQ: DLTR )

161.37 +1.97 (+1.23%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 9.160 9.170 8.963 9.143 4,985,400 +0.01(+0.07%)
Jun 29, 2004 9.387 9.427 9.050 9.137 5,168,700 -0.20(-2.11%)
Jun 28, 2004 9.640 9.733 9.283 9.333 3,498,000 -0.31(-3.25%)
Jun 25, 2004 9.330 9.652 9.330 9.647 3,790,500 +0.27(+2.88%)
Jun 24, 2004 9.420 9.530 9.310 9.377 3,115,800 -0.04(-0.42%)
Jun 23, 2004 9.113 9.433 9.047 9.417 3,461,400 +0.24(+2.62%)
Jun 22, 2004 9.217 9.243 9.023 9.177 2,670,900 -0.06(-0.69%)
Jun 21, 2004 9.330 9.388 9.207 9.240 1,980,000 -0.10(-1.09%)
Jun 18, 2004 9.233 9.447 9.167 9.342 3,051,300 +0.05(+0.59%)
Jun 17, 2004 9.290 9.400 9.223 9.287 1,761,600 -0.08(-0.89%)
Jun 16, 2004 9.310 9.417 9.220 9.370 2,078,100 +0.01(+0.14%)
Jun 15, 2004 9.193 9.433 9.193 9.357 2,646,000 +0.15(+1.67%)
Jun 14, 2004 9.143 9.333 9.090 9.203 5,394,000 -0.32(-3.33%)
Jun 10, 2004 9.490 9.627 9.413 9.520 2,265,900 +0.00(+0.00%)
Jun 09, 2004 9.607 9.663 9.460 9.520 3,887,100 -0.14(-1.45%)
Jun 08, 2004 9.607 9.733 9.523 9.660 1,975,200 +0.02(+0.21%)
Jun 07, 2004 9.576 9.690 9.483 9.640 2,129,400 +0.14(+1.51%)
Jun 04, 2004 9.450 9.723 9.433 9.497 4,257,000 +0.13(+1.35%)
Jun 03, 2004 9.460 9.563 9.367 9.370 2,541,900 -0.10(-1.02%)
Jun 02, 2004 9.470 9.493 9.320 9.467 4,219,800 +0.02(+0.21%)
Jun 01, 2004 9.253 9.540 9.253 9.447 5,773,800 +0.15(+1.58%)
May 28, 2004 9.313 9.367 9.197 9.300 8,532,600 +0.06(+0.61%)
May 27, 2004 9.063 9.570 9.040 9.243 19,477,800 +0.74(+8.66%)
May 26, 2004 8.450 8.600 8.443 8.507 3,679,800 +0.01(+0.08%)
May 25, 2004 8.327 8.537 8.263 8.500 6,655,800 +0.13(+1.59%)
May 24, 2004 8.520 8.587 8.303 8.367 6,978,000 -0.10(-1.22%)
May 21, 2004 8.360 8.487 8.293 8.470 4,508,400 +0.19(+2.25%)
May 20, 2004 8.321 8.350 8.243 8.283 3,579,900 +0.04(+0.49%)
May 19, 2004 8.357 8.450 8.243 8.243 6,477,000 -0.04(-0.48%)
May 18, 2004 8.353 8.433 8.240 8.283 4,149,000 -0.02(-0.28%)
May 17, 2004 8.197 8.417 8.167 8.307 4,660,800 -0.06(-0.68%)
May 14, 2004 8.433 8.493 8.287 8.363 3,205,800 -0.01(-0.16%)
May 13, 2004 8.497 8.497 8.307 8.377 2,454,300 -0.13(-1.57%)
May 12, 2004 8.453 8.520 8.190 8.510 6,933,300 +0.04(+0.51%)
May 11, 2004 8.530 8.633 8.410 8.467 5,177,400 +0.05(+0.55%)
May 10, 2004 8.380 8.490 8.263 8.420 6,105,300 +0.01(+0.08%)
May 07, 2004 8.583 8.700 8.387 8.413 6,490,200 -0.27(-3.11%)
May 06, 2004 8.900 8.947 8.593 8.683 24,482,100 -0.78(-8.27%)
May 05, 2004 9.417 9.540 9.387 9.467 5,994,000 +0.04(+0.42%)
May 04, 2004 9.137 9.480 9.133 9.427 5,572,200 +0.25(+2.69%)
May 03, 2004 9.067 9.277 8.917 9.180 5,123,400 +0.19(+2.08%)
Apr 30, 2004 9.093 9.117 8.940 8.993 3,863,700 -0.06(-0.63%)
Apr 29, 2004 9.293 9.343 9.013 9.050 3,131,400 -0.19(-2.02%)
Apr 28, 2004 9.363 9.397 9.210 9.237 3,793,800 -0.14(-1.46%)
Apr 27, 2004 9.550 9.623 9.253 9.373 8,112,900 -0.13(-1.33%)
Apr 26, 2004 9.790 9.850 9.450 9.500 4,490,100 -0.28(-2.83%)
Apr 23, 2004 9.683 9.810 9.610 9.777 2,013,000 +0.01(+0.10%)
Apr 22, 2004 9.647 9.843 9.523 9.767 4,555,200 +0.09(+0.93%)
Apr 21, 2004 9.933 9.933 9.573 9.677 6,733,800 -0.17(-1.73%)
Apr 20, 2004 9.893 10.05 9.817 9.847 6,868,800 -0.14(-1.43%)
Apr 19, 2004 9.867 10.00 9.760 9.990 3,407,700 +0.12(+1.22%)
Apr 16, 2004 9.710 10.00 9.703 9.870 2,958,300 +0.12(+1.20%)
Apr 15, 2004 9.667 9.843 9.623 9.753 2,722,800 +0.10(+1.07%)
Apr 14, 2004 9.727 9.800 9.587 9.650 2,484,000 -0.03(-0.31%)
Apr 13, 2004 10.00 10.03 9.557 9.680 3,517,500 -0.23(-2.29%)
Apr 12, 2004 9.777 10.05 9.757 9.907 3,703,200 +0.12(+1.26%)
Apr 08, 2004 10.21 10.23 9.693 9.783 5,550,000 -0.39(-3.83%)
Apr 07, 2004 10.29 10.29 9.977 10.17 2,723,100 -0.13(-1.29%)
Apr 06, 2004 10.28 10.48 10.17 10.31 3,348,300 -0.09(-0.83%)
Apr 05, 2004 10.30 10.39 10.22 10.39 3,598,500 +0.11(+1.10%)
Apr 02, 2004 10.31 10.33 10.07 10.28 6,066,900 +0.24(+2.42%)
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.