Dollar Tree (NQ: DLTR )

155.85 -0.40 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 90.70 92.12 90.26 90.54 3,371,175 -0.39(-0.43%)
Aug 30, 2021 91.00 92.61 90.77 90.93 5,502,813 +0.04(+0.04%)
Aug 27, 2021 92.28 94.11 90.84 90.89 6,575,400 -2.59(-2.77%)
Aug 26, 2021 97.25 97.90 93.41 93.48 18,541,996 -12.84(-12.08%)
Aug 25, 2021 105.28 106.64 105.02 106.32 3,171,988 +1.11(+1.06%)
Aug 24, 2021 103.99 105.48 103.53 105.21 2,214,866 +1.70(+1.64%)
Aug 23, 2021 102.67 103.85 102.47 103.51 2,852,924 +0.84(+0.82%)
Aug 20, 2021 100.97 102.77 100.45 102.67 1,511,087 +1.61(+1.59%)
Aug 19, 2021 101.12 102.17 100.36 101.06 2,274,725 -0.37(-0.36%)
Aug 18, 2021 100.48 102.19 100.37 101.43 2,296,529 +0.95(+0.95%)
Aug 17, 2021 101.98 101.99 100.06 100.48 1,681,810 -1.82(-1.78%)
Aug 16, 2021 101.27 102.70 100.75 102.30 2,403,415 +0.53(+0.52%)
Aug 13, 2021 101.81 102.38 100.83 101.77 1,217,908 +0.33(+0.33%)
Aug 12, 2021 102.56 102.75 100.73 101.44 3,410,947 -0.88(-0.86%)
Aug 11, 2021 101.81 103.39 101.48 102.32 3,010,157 +0.90(+0.89%)
Aug 10, 2021 98.34 101.59 98.18 101.42 2,483,127 +3.08(+3.13%)
Aug 09, 2021 97.55 98.86 97.26 98.34 2,332,050 -0.43(-0.44%)
Aug 06, 2021 98.99 99.28 98.20 98.77 1,984,540 -0.17(-0.17%)
Aug 05, 2021 97.93 99.33 97.87 98.94 1,587,097 +1.21(+1.24%)
Aug 04, 2021 99.54 99.87 97.52 97.73 2,192,570 -2.16(-2.16%)
Aug 03, 2021 99.30 101.95 98.97 99.89 2,631,094 +1.02(+1.03%)
Aug 02, 2021 100.30 100.30 97.91 98.87 1,749,630 -0.92(-0.92%)
Jul 30, 2021 99.10 100.78 99.01 99.79 1,317,412 +0.69(+0.70%)
Jul 29, 2021 99.45 99.97 98.91 99.10 1,311,011 +0.07(+0.07%)
Jul 28, 2021 98.86 99.61 98.80 99.03 1,683,563 +0.03(+0.03%)
Jul 27, 2021 100.16 100.68 98.85 99.00 1,726,512 -1.59(-1.58%)
Jul 26, 2021 100.09 100.81 99.72 100.59 1,360,328 +0.44(+0.44%)
Jul 23, 2021 99.58 100.62 99.40 100.15 1,240,985 +0.76(+0.76%)
Jul 22, 2021 99.11 99.98 98.47 99.39 1,562,095 +0.30(+0.30%)
Jul 21, 2021 99.09 99.78 98.69 99.09 1,835,338 +0.08(+0.08%)
Jul 20, 2021 97.81 99.67 97.81 99.01 1,834,928 +1.01(+1.03%)
Jul 19, 2021 97.96 98.86 97.40 98.00 2,314,088 -0.19(-0.19%)
Jul 16, 2021 98.96 99.18 98.00 98.19 1,453,158 -0.49(-0.50%)
Jul 15, 2021 98.57 99.37 98.13 98.68 1,577,943 -0.21(-0.21%)
Jul 14, 2021 98.19 99.12 98.10 98.89 1,680,748 +0.89(+0.91%)
Jul 13, 2021 98.91 99.15 97.84 98.00 1,649,562 -0.95(-0.96%)
Jul 12, 2021 99.05 99.20 98.26 98.95 2,051,681 -0.56(-0.56%)
Jul 09, 2021 98.60 99.51 98.43 99.51 1,755,641 +1.24(+1.26%)
Jul 08, 2021 98.60 99.28 98.08 98.27 2,475,827 -1.10(-1.11%)
Jul 07, 2021 99.22 99.95 99.07 99.37 1,409,301 +0.27(+0.27%)
Jul 06, 2021 99.28 99.49 98.05 99.10 1,908,448 -0.35(-0.35%)
Jul 02, 2021 100.00 100.17 99.18 99.45 2,551,515 -0.46(-0.46%)
Jul 01, 2021 100.18 100.38 99.53 99.91 2,073,911 +0.41(+0.41%)
Jun 30, 2021 99.87 100.29 98.98 99.50 2,762,259 +0.02(+0.02%)
Jun 29, 2021 99.40 100.05 98.73 99.48 2,508,739 +0.10(+0.10%)
Jun 28, 2021 98.83 99.62 98.44 99.38 2,184,925 +1.03(+1.05%)
Jun 25, 2021 99.55 99.63 97.66 98.35 6,837,063 -0.98(-0.99%)
Jun 24, 2021 99.62 99.95 98.37 99.33 3,685,138 -2.16(-2.13%)
Jun 23, 2021 101.23 101.91 100.44 101.49 2,058,006 +0.61(+0.60%)
Jun 22, 2021 101.04 102.15 100.37 100.88 3,219,277 -0.31(-0.31%)
Jun 21, 2021 100.70 101.87 100.52 101.19 2,973,675 +0.87(+0.87%)
Jun 18, 2021 100.62 101.12 99.13 100.32 3,684,537 -0.37(-0.37%)
Jun 17, 2021 100.29 101.81 99.98 100.69 3,748,538 +0.12(+0.12%)
Jun 16, 2021 100.27 101.34 99.90 100.57 2,246,400 -0.11(-0.11%)
Jun 15, 2021 100.31 102.12 99.79 100.68 3,260,639 +0.48(+0.48%)
Jun 14, 2021 101.15 101.48 99.52 100.20 2,358,538 -0.98(-0.97%)
Jun 11, 2021 100.22 101.65 100.10 101.18 2,144,731 +1.48(+1.48%)
Jun 10, 2021 99.01 100.09 98.91 99.70 2,525,144 +0.83(+0.84%)
Jun 09, 2021 101.34 101.48 98.69 98.87 2,297,289 -2.44(-2.41%)
Jun 08, 2021 100.33 101.94 100.10 101.31 2,900,075 +0.96(+0.96%)
Jun 07, 2021 101.65 101.77 99.89 100.35 3,496,928 -1.45(-1.42%)
Jun 04, 2021 102.25 102.62 100.80 101.80 3,701,074 +1.24(+1.23%)
Jun 03, 2021 98.04 101.12 98.01 100.56 4,324,350 +2.55(+2.60%)
Jun 02, 2021 98.88 99.13 97.85 98.01 2,869,405 -0.87(-0.88%)
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.