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 (%)
Sep 30, 2004 9.000 9.030 8.870 8.983 4,210,200 -0.06(-0.66%)
Sep 29, 2004 9.013 9.097 8.920 9.043 3,101,100 +0.05(+0.59%)
Sep 28, 2004 8.993 9.050 8.753 8.990 3,652,800 +0.04(+0.45%)
Sep 27, 2004 8.900 9.080 8.690 8.950 5,541,000 +0.06(+0.64%)
Sep 24, 2004 8.770 9.033 8.733 8.893 2,866,500 +0.11(+1.21%)
Sep 23, 2004 8.833 8.907 8.773 8.787 2,326,800 -0.08(-0.94%)
Sep 22, 2004 9.070 9.097 8.833 8.870 3,983,700 -0.23(-2.53%)
Sep 21, 2004 9.060 9.233 9.057 9.100 4,844,400 +0.00(+0.04%)
Sep 20, 2004 9.083 9.147 8.950 9.097 3,736,200 +0.01(+0.15%)
Sep 17, 2004 9.150 9.190 8.983 9.083 8,145,000 -0.06(-0.62%)
Sep 16, 2004 8.977 9.140 8.967 9.140 3,341,400 +0.16(+1.82%)
Sep 15, 2004 8.983 9.037 8.820 8.977 4,632,300 +0.03(+0.30%)
Sep 14, 2004 8.720 8.960 8.717 8.950 6,131,400 +0.26(+3.03%)
Sep 13, 2004 8.513 8.817 8.447 8.687 5,986,500 +0.20(+2.36%)
Sep 10, 2004 8.333 8.487 8.233 8.487 3,750,300 +0.16(+1.88%)
Sep 09, 2004 8.410 8.450 8.153 8.330 3,634,200 -0.00(-0.04%)
Sep 08, 2004 8.397 8.533 8.293 8.333 3,940,800 -0.03(-0.32%)
Sep 07, 2004 8.417 8.500 8.250 8.360 3,259,200 +0.01(+0.12%)
Sep 03, 2004 8.300 8.467 8.190 8.350 4,982,400 +0.08(+0.97%)
Sep 02, 2004 7.923 8.333 7.850 8.270 4,461,600 +0.40(+5.04%)
Sep 01, 2004 7.890 7.987 7.773 7.873 2,196,000 +0.04(+0.47%)
Aug 31, 2004 7.950 7.950 7.757 7.837 2,544,600 -0.08(-0.97%)
Aug 30, 2004 7.993 8.037 7.867 7.913 2,367,300 -0.09(-1.12%)
Aug 27, 2004 7.966 8.030 7.847 8.003 4,361,400 +0.07(+0.92%)
Aug 26, 2004 7.963 8.283 7.787 7.930 15,842,400 -0.39(-4.65%)
Aug 25, 2004 8.190 8.433 8.140 8.317 5,060,700 +0.11(+1.34%)
Aug 24, 2004 8.327 8.463 8.187 8.207 3,981,900 -0.04(-0.49%)
Aug 23, 2004 8.167 8.330 8.017 8.247 6,399,300 +0.06(+0.73%)
Aug 20, 2004 8.043 8.273 8.037 8.187 2,206,200 +0.14(+1.70%)
Aug 19, 2004 8.037 8.100 7.937 8.050 2,157,300 -0.04(-0.54%)
Aug 18, 2004 7.930 8.167 7.927 8.093 4,415,400 +0.12(+1.46%)
Aug 17, 2004 7.720 8.107 7.710 7.977 5,432,700 +0.25(+3.28%)
Aug 16, 2004 7.567 7.773 7.520 7.723 5,383,800 +0.24(+3.16%)
Aug 13, 2004 7.727 7.740 7.430 7.487 7,128,600 -0.19(-2.52%)
Aug 12, 2004 7.827 7.900 7.643 7.680 4,173,300 -0.19(-2.37%)
Aug 11, 2004 8.073 8.147 7.833 7.867 4,129,800 -0.31(-3.79%)
Aug 10, 2004 8.047 8.197 7.967 8.177 4,917,600 +0.18(+2.21%)
Aug 09, 2004 7.983 8.133 7.907 8.000 4,314,900 +0.08(+1.01%)
Aug 06, 2004 8.127 8.240 7.870 7.920 6,690,000 -0.26(-3.22%)
Aug 05, 2004 8.660 8.723 8.033 8.183 16,553,400 -0.77(-8.57%)
Aug 04, 2004 8.983 9.030 8.803 8.950 2,830,500 -0.08(-0.92%)
Aug 03, 2004 9.100 9.210 8.970 9.033 3,426,300 -0.13(-1.38%)
Aug 02, 2004 8.987 9.193 8.870 9.160 5,247,600 +0.19(+2.12%)
Jul 30, 2004 8.817 8.983 8.757 8.970 3,058,800 +0.04(+0.45%)
Jul 29, 2004 8.847 9.120 8.783 8.930 3,752,400 +0.24(+2.76%)
Jul 28, 2004 8.803 8.900 8.457 8.690 3,369,600 -0.20(-2.25%)
Jul 27, 2004 8.770 8.917 8.723 8.890 1,974,900 +0.25(+2.93%)
Jul 26, 2004 8.707 8.877 8.543 8.637 2,292,600 -0.13(-1.48%)
Jul 23, 2004 8.920 8.967 8.677 8.767 2,525,700 -0.22(-2.45%)
Jul 22, 2004 8.853 8.987 8.727 8.987 2,887,500 +0.11(+1.28%)
Jul 21, 2004 9.070 9.207 8.867 8.873 2,233,200 -0.25(-2.74%)
Jul 20, 2004 8.770 9.123 8.770 9.123 2,458,800 +0.33(+3.75%)
Jul 19, 2004 8.873 8.887 8.680 8.793 3,684,300 +0.05(+0.61%)
Jul 16, 2004 9.133 9.140 8.670 8.740 4,435,800 -0.32(-3.57%)
Jul 15, 2004 9.100 9.193 9.010 9.063 2,020,500 -0.03(-0.35%)
Jul 14, 2004 9.157 9.233 9.003 9.095 3,745,800 -0.14(-1.57%)
Jul 13, 2004 9.150 9.287 9.117 9.240 2,440,500 +0.11(+1.24%)
Jul 12, 2004 9.057 9.163 8.970 9.127 1,956,000 +0.06(+0.62%)
Jul 09, 2004 8.940 9.100 8.900 9.070 2,689,500 +0.13(+1.45%)
Jul 08, 2004 9.050 9.083 8.853 8.940 2,705,700 -0.09(-1.00%)
Jul 07, 2004 9.017 9.287 8.930 9.030 7,763,400 +0.32(+3.63%)
Jul 06, 2004 8.863 8.917 8.713 8.713 3,349,500 -0.15(-1.73%)
Jul 02, 2004 9.037 9.080 8.833 8.867 2,343,900 -0.06(-0.71%)
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.