Dollar Tree (NQ: DLTR )

127.88 -7.69 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 108.04 108.04 108.04 1,145,944 +0.24(+0.22%)
Dec 30, 2020 109.15 109.81 107.47 107.80 1,145,944 -1.30(-1.19%)
Dec 29, 2020 108.78 109.62 107.60 109.10 1,681,244 +1.17(+1.08%)
Dec 28, 2020 109.51 109.69 107.64 107.93 1,299,081 -1.10(-1.01%)
Dec 24, 2020 107.88 109.04 107.49 109.03 651,800 +1.41(+1.31%)
Dec 23, 2020 109.43 109.43 107.52 107.62 1,535,175 -1.36(-1.25%)
Dec 22, 2020 111.37 111.37 108.13 108.98 1,882,139 -2.54(-2.28%)
Dec 21, 2020 111.28 112.53 110.34 111.52 2,369,119 -0.36(-0.32%)
Dec 18, 2020 113.11 113.54 111.53 111.88 3,392,300 -1.17(-1.03%)
Dec 17, 2020 113.27 114.17 112.31 113.05 2,074,530 +0.20(+0.18%)
Dec 16, 2020 109.39 113.48 109.39 112.85 3,202,201 +2.81(+2.55%)
Dec 15, 2020 108.31 110.61 107.92 110.04 2,899,401 +2.36(+2.19%)
Dec 14, 2020 107.88 108.25 106.27 107.68 2,760,541 +1.13(+1.06%)
Dec 11, 2020 107.93 108.21 106.03 106.55 2,065,800 -1.74(-1.61%)
Dec 10, 2020 110.66 110.75 107.79 108.29 2,434,619 -2.57(-2.32%)
Dec 09, 2020 110.41 111.89 109.78 110.86 1,897,975 +1.40(+1.28%)
Dec 08, 2020 111.26 111.89 109.01 109.46 1,973,385 -2.49(-2.22%)
Dec 07, 2020 112.33 112.65 111.20 111.95 2,024,178 -0.56(-0.50%)
Dec 04, 2020 111.57 113.48 110.77 112.51 1,955,800 +0.39(+0.35%)
Dec 03, 2020 110.89 114.32 110.70 112.12 2,252,905 +0.49(+0.44%)
Dec 02, 2020 111.67 112.65 110.93 111.63 1,502,333 -0.76(-0.68%)
Dec 01, 2020 110.05 112.42 109.21 112.39 2,039,488 +3.15(+2.88%)
Nov 30, 2020 109.35 109.92 107.89 109.24 2,186,208 -0.66(-0.60%)
Nov 27, 2020 111.10 111.41 109.14 109.90 1,379,100 -1.83(-1.64%)
Nov 25, 2020 111.06 112.93 109.90 111.73 3,665,600 +0.38(+0.34%)
Nov 24, 2020 107.38 112.78 104.98 111.35 9,476,592 +13.74(+14.08%)
Nov 23, 2020 95.72 98.06 95.23 97.61 2,779,933 +2.64(+2.78%)
Nov 20, 2020 94.29 96.92 94.02 94.97 1,680,900 +0.42(+0.44%)
Nov 19, 2020 93.49 94.80 92.50 94.55 1,605,133 +0.90(+0.96%)
Nov 18, 2020 94.35 95.56 93.60 93.65 1,872,126 -0.17(-0.18%)
Nov 17, 2020 94.55 95.15 93.48 93.82 1,529,030 -1.79(-1.87%)
Nov 16, 2020 95.81 95.98 94.95 95.61 1,707,442 +0.66(+0.70%)
Nov 13, 2020 93.42 95.05 93.39 94.95 1,449,900 +1.76(+1.89%)
Nov 12, 2020 94.71 94.71 92.59 93.19 1,869,488 -1.13(-1.20%)
Nov 11, 2020 95.99 96.13 94.15 94.32 1,495,961 -0.65(-0.68%)
Nov 10, 2020 94.74 96.07 93.92 94.97 1,780,690 -0.90(-0.94%)
Nov 09, 2020 97.96 101.25 95.86 95.87 2,405,345 +0.34(+0.36%)
Nov 06, 2020 95.74 95.98 93.59 95.53 1,538,800 +0.43(+0.45%)
Nov 05, 2020 96.13 96.34 93.95 95.10 1,453,689 -0.15(-0.16%)
Nov 04, 2020 94.23 96.79 92.85 95.25 1,609,993 +1.60(+1.71%)
Nov 03, 2020 92.10 94.94 91.75 93.65 1,894,124 +2.53(+2.78%)
Nov 02, 2020 91.53 91.57 89.79 91.12 1,259,750 +0.80(+0.89%)
Oct 30, 2020 90.98 91.51 89.14 90.32 1,429,300 -1.59(-1.73%)
Oct 29, 2020 90.32 92.57 90.15 91.91 1,525,123 +1.33(+1.47%)
Oct 28, 2020 91.81 92.88 90.52 90.58 1,598,630 -2.24(-2.41%)
Oct 27, 2020 92.59 94.05 92.59 92.82 1,265,535 +0.29(+0.31%)
Oct 26, 2020 94.90 94.91 92.03 92.53 1,567,781 -2.94(-3.08%)
Oct 23, 2020 94.55 96.05 93.81 95.47 2,030,100 +1.63(+1.74%)
Oct 22, 2020 94.70 95.18 93.58 93.84 1,632,098 -1.00(-1.05%)
Oct 21, 2020 95.70 95.93 94.64 94.84 1,169,214 -0.57(-0.60%)
Oct 20, 2020 95.70 96.89 95.13 95.41 1,756,536 +0.41(+0.43%)
Oct 19, 2020 96.06 96.58 94.75 95.00 1,312,561 -0.56(-0.59%)
Oct 16, 2020 96.41 97.12 95.15 95.56 1,866,900 -0.98(-1.02%)
Oct 15, 2020 94.56 96.92 94.01 96.54 1,486,453 +1.38(+1.45%)
Oct 14, 2020 96.61 97.00 94.48 95.16 1,321,149 -1.47(-1.52%)
Oct 13, 2020 95.48 97.68 95.16 96.63 2,053,275 +1.07(+1.12%)
Oct 12, 2020 94.28 96.91 93.76 95.56 2,475,236 +1.92(+2.05%)
Oct 09, 2020 92.07 94.73 91.81 93.64 2,039,100 +2.11(+2.31%)
Oct 08, 2020 91.00 91.81 90.43 91.53 1,658,780 +0.98(+1.08%)
Oct 07, 2020 89.84 90.93 89.45 90.55 1,748,099 +1.87(+2.11%)
Oct 06, 2020 90.61 92.45 88.12 88.68 1,904,611 -1.30(-1.44%)
Oct 05, 2020 91.22 91.69 89.45 89.98 2,214,480 -0.78(-0.86%)
Oct 02, 2020 90.65 91.92 90.15 90.76 1,792,800 -1.11(-1.21%)
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.