Dollar Tree (NQ: DLTR )

166.78 -1.27 (-0.76%)
Streaming Delayed Price Updated: 1:23 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.330 9.343 9.190 9.277 6,559,200 -0.14(-1.45%)
Nov 29, 2004 9.557 9.570 9.310 9.413 3,710,400 -0.14(-1.50%)
Nov 26, 2004 9.567 9.727 9.557 9.557 1,090,500 -0.08(-0.80%)
Nov 24, 2004 9.693 9.693 9.527 9.633 3,101,700 -0.02(-0.17%)
Nov 23, 2004 9.547 9.813 9.533 9.650 10,145,400 +0.28(+2.99%)
Nov 22, 2004 9.513 9.577 9.350 9.370 4,496,700 -0.19(-1.95%)
Nov 19, 2004 9.993 9.997 9.527 9.557 6,371,100 -0.43(-4.27%)
Nov 18, 2004 9.907 10.09 9.807 9.983 4,830,000 +0.02(+0.23%)
Nov 17, 2004 9.933 10.08 9.867 9.960 4,551,900 +0.11(+1.12%)
Nov 16, 2004 10.00 10.10 9.763 9.850 2,699,100 -0.22(-2.18%)
Nov 15, 2004 9.880 10.09 9.867 10.07 3,641,400 +0.19(+1.92%)
Nov 12, 2004 9.617 9.907 9.610 9.880 3,219,600 +0.21(+2.17%)
Nov 11, 2004 9.730 9.797 9.523 9.670 4,180,800 -0.06(-0.65%)
Nov 10, 2004 9.750 9.789 9.660 9.733 2,847,300 +0.00(+0.03%)
Nov 09, 2004 9.617 9.733 9.573 9.730 4,829,400 +0.11(+1.14%)
Nov 08, 2004 9.697 9.767 9.547 9.620 3,453,600 -0.13(-1.30%)
Nov 05, 2004 9.733 9.857 9.673 9.747 3,741,900 +0.06(+0.62%)
Nov 04, 2004 9.580 9.733 9.283 9.687 11,257,800 +0.05(+0.55%)
Nov 03, 2004 9.847 9.947 9.600 9.633 6,528,600 -0.11(-1.13%)
Nov 02, 2004 9.600 9.783 9.547 9.743 5,384,700 +0.19(+2.02%)
Nov 01, 2004 9.673 9.743 9.513 9.550 6,099,000 -0.08(-0.87%)
Oct 29, 2004 9.517 9.760 9.503 9.633 7,613,700 +0.10(+1.07%)
Oct 28, 2004 9.267 9.700 9.180 9.532 4,548,900 +0.28(+3.03%)
Oct 27, 2004 8.987 9.340 8.877 9.251 5,040,000 +0.27(+3.02%)
Oct 26, 2004 9.000 9.163 8.930 8.980 2,736,300 -0.00(-0.04%)
Oct 25, 2004 8.930 8.987 8.833 8.983 1,904,400 +0.03(+0.34%)
Oct 22, 2004 9.030 9.030 8.887 8.953 3,733,200 -0.05(-0.59%)
Oct 21, 2004 8.670 9.007 8.603 9.007 4,603,800 +0.37(+4.28%)
Oct 20, 2004 8.520 8.717 8.500 8.637 2,746,500 +0.04(+0.47%)
Oct 19, 2004 8.550 8.790 8.507 8.597 2,768,400 +0.02(+0.27%)
Oct 18, 2004 8.167 8.573 8.087 8.573 4,220,400 +0.36(+4.43%)
Oct 15, 2004 8.317 8.383 8.183 8.210 3,847,800 -0.07(-0.85%)
Oct 14, 2004 8.393 8.530 8.267 8.280 4,000,800 -0.15(-1.78%)
Oct 13, 2004 8.570 8.703 8.373 8.430 4,554,300 -0.06(-0.71%)
Oct 12, 2004 8.507 8.547 8.433 8.490 3,224,100 -0.13(-1.51%)
Oct 11, 2004 8.457 8.703 8.423 8.620 2,697,000 +0.17(+1.97%)
Oct 08, 2004 8.573 8.600 8.417 8.453 3,747,300 -0.16(-1.90%)
Oct 07, 2004 8.813 8.887 8.567 8.617 4,521,300 -0.20(-2.23%)
Oct 06, 2004 8.787 8.923 8.617 8.813 13,575,600 -0.23(-2.54%)
Oct 05, 2004 9.083 9.130 9.010 9.043 1,745,700 -0.06(-0.66%)
Oct 04, 2004 9.083 9.333 9.050 9.103 3,825,000 +0.01(+0.07%)
Oct 01, 2004 8.957 9.153 8.890 9.097 3,918,300 +0.11(+1.26%)
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%)
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.