Dollar Tree (NQ: DLTR )

168.22 +2.29 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.00 14.24 13.59 14.10 3,271,110 +0.23(+1.63%)
Nov 26, 2008 13.51 14.01 13.45 13.87 9,998,577 -0.06(-0.41%)
Nov 25, 2008 13.44 13.93 12.76 13.93 17,150,466 +1.17(+9.14%)
Nov 24, 2008 11.88 12.95 11.59 12.76 12,734,049 +1.00(+8.50%)
Nov 21, 2008 11.57 11.89 9.204 11.76 12,480,384 +0.37(+3.22%)
Nov 20, 2008 12.18 12.44 11.36 11.39 14,400,651 -0.91(-7.42%)
Nov 19, 2008 12.50 12.86 12.30 12.31 11,363,838 -0.22(-1.76%)
Nov 18, 2008 12.42 12.92 12.14 12.53 8,019,195 +0.01(+0.08%)
Nov 17, 2008 12.80 13.19 12.48 12.52 8,379,396 -0.33(-2.54%)
Nov 14, 2008 13.37 13.49 12.69 12.84 6,194,643 -0.49(-3.68%)
Nov 13, 2008 12.74 13.36 12.13 13.33 11,648,784 +0.86(+6.87%)
Nov 12, 2008 12.82 12.83 12.47 12.48 6,189,669 -0.33(-2.58%)
Nov 11, 2008 12.54 13.18 12.28 12.81 5,314,830 +0.19(+1.53%)
Nov 10, 2008 12.92 12.92 12.41 12.61 3,244,425 -0.02(-0.16%)
Nov 07, 2008 12.82 12.89 12.39 12.63 6,366,492 -0.13(-1.02%)
Nov 06, 2008 12.19 13.13 12.16 12.76 13,618,458 +0.90(+7.62%)
Nov 05, 2008 12.35 12.60 11.82 11.86 5,933,691 -0.80(-6.34%)
Nov 04, 2008 12.81 12.84 12.28 12.66 6,015,399 -0.01(-0.05%)
Nov 03, 2008 12.76 12.88 12.56 12.67 5,173,584 -0.00(-0.03%)
Oct 31, 2008 12.91 13.26 12.44 12.67 6,800,052 -0.19(-1.50%)
Oct 30, 2008 13.18 13.21 12.57 12.87 6,730,155 +0.03(+0.21%)
Oct 29, 2008 12.32 13.33 12.13 12.84 10,803,918 +0.53(+4.31%)
Oct 28, 2008 11.60 12.33 11.24 12.31 7,119,534 +0.84(+7.35%)
Oct 27, 2008 11.38 11.98 11.11 11.47 6,281,985 -0.10(-0.86%)
Oct 24, 2008 10.53 11.80 10.43 11.57 6,805,236 +0.02(+0.20%)
Oct 23, 2008 11.53 11.80 11.05 11.54 8,806,569 +0.11(+0.96%)
Oct 22, 2008 11.57 11.70 11.08 11.43 5,443,563 -0.18(-1.58%)
Oct 21, 2008 11.50 11.95 11.42 11.62 5,511,282 +0.07(+0.58%)
Oct 20, 2008 11.71 11.96 11.44 11.55 7,313,055 +0.00(+0.03%)
Oct 17, 2008 11.79 12.10 10.79 11.55 9,525,423 -0.60(-4.94%)
Oct 16, 2008 11.67 12.22 11.04 12.15 9,670,110 +0.51(+4.38%)
Oct 15, 2008 11.45 11.96 11.18 11.64 8,360,397 +0.27(+2.38%)
Oct 14, 2008 11.98 12.57 11.11 11.37 8,325,543 -0.55(-4.62%)
Oct 13, 2008 11.50 11.92 11.33 11.92 5,161,215 +1.01(+9.23%)
Oct 10, 2008 10.57 11.32 10.06 10.91 8,918,430 +0.04(+0.34%)
Oct 09, 2008 11.95 12.17 10.70 10.87 9,657,090 -0.94(-7.98%)
Oct 08, 2008 11.23 12.06 11.23 11.82 10,482,969 +0.37(+3.20%)
Oct 07, 2008 12.07 12.09 11.43 11.45 6,085,518 -0.63(-5.22%)
Oct 06, 2008 11.61 12.13 11.17 12.08 9,027,387 +0.32(+2.72%)
Oct 03, 2008 12.01 12.50 11.73 11.76 7,212,138 -0.06(-0.54%)
Oct 02, 2008 11.89 12.14 11.71 11.82 3,346,353 -0.22(-1.83%)
Oct 01, 2008 12.23 12.33 11.94 12.04 3,973,641 -0.08(-0.63%)
Sep 30, 2008 12.40 12.41 12.05 12.12 6,161,007 -0.15(-1.20%)
Sep 29, 2008 12.37 12.90 12.09 12.27 5,605,296 -0.27(-2.18%)
Sep 26, 2008 12.13 12.57 12.11 12.54 3,121,074 +0.20(+1.65%)
Sep 25, 2008 12.17 12.59 12.01 12.34 4,895,547 +0.25(+2.07%)
Sep 24, 2008 12.02 12.22 11.90 12.09 2,638,338 -0.08(-0.66%)
Sep 23, 2008 12.10 12.37 12.03 12.17 5,614,263 +0.07(+0.58%)
Sep 22, 2008 12.54 12.74 12.05 12.10 6,487,458 -0.43(-3.43%)
Sep 19, 2008 13.23 13.33 12.45 12.53 11,341,617 -0.25(-1.93%)
Sep 18, 2008 12.51 12.84 12.36 12.77 10,701,408 +0.17(+1.32%)
Sep 17, 2008 12.91 13.22 12.55 12.61 6,984,078 -0.63(-4.74%)
Sep 16, 2008 13.10 13.62 12.72 13.23 6,774,813 -0.15(-1.12%)
Sep 15, 2008 13.01 13.67 12.94 13.38 6,165,933 +0.11(+0.80%)
Sep 12, 2008 13.43 13.54 13.05 13.28 7,836,114 -0.41(-3.02%)
Sep 11, 2008 13.16 13.73 13.04 13.69 6,229,185 +0.38(+2.88%)
Sep 10, 2008 13.37 13.48 13.11 13.31 6,049,797 +0.00(+0.03%)
Sep 09, 2008 13.42 13.97 13.23 13.30 10,044,258 -0.23(-1.68%)
Sep 08, 2008 13.11 13.56 13.03 13.53 6,580,008 +0.57(+4.37%)
Sep 05, 2008 12.71 13.03 12.51 12.96 5,204,826 +0.11(+0.86%)
Sep 04, 2008 12.76 12.96 12.67 12.85 5,504,994 -0.03(-0.21%)
Sep 03, 2008 12.89 13.11 12.79 12.88 4,322,820 -0.07(-0.57%)
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.