Dollar Tree (NQ: DLTR )

99.27 USD +0.63 (+0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 99.78 99.82 98.81 99.27 1,981,774 +0.63(+0.64%)
Oct 14, 2021 97.22 99.15 96.70 98.64 2,076,419 +1.27(+1.30%)
Oct 13, 2021 97.56 98.65 97.17 97.37 1,608,970 -0.73(-0.74%)
Oct 12, 2021 98.37 99.25 97.86 98.10 2,386,038 -0.35(-0.36%)
Oct 11, 2021 98.85 99.63 98.40 98.45 1,662,184 -0.40(-0.40%)
Oct 08, 2021 98.40 99.52 98.29 98.85 1,064,760 +0.57(+0.58%)
Oct 07, 2021 97.78 99.40 97.46 98.28 2,546,519 +1.17(+1.20%)
Oct 06, 2021 96.66 97.67 96.07 97.11 3,488,580 -0.06(-0.06%)
Oct 05, 2021 98.28 99.31 97.16 97.17 3,639,939 -1.22(-1.24%)
Oct 04, 2021 97.95 100.25 97.66 98.39 6,853,227 +0.41(+0.42%)
Oct 01, 2021 94.47 99.63 93.70 97.98 7,063,935 +2.26(+2.36%)
Sep 30, 2021 99.41 99.78 94.25 95.72 15,163,985 -4.79(-4.77%)
Sep 29, 2021 93.10 101.43 92.96 100.51 26,438,317 +14.23(+16.49%)
Sep 28, 2021 86.91 87.51 86.01 86.28 2,640,757 -0.59(-0.68%)
Sep 27, 2021 84.51 87.27 84.41 86.87 3,415,165 +2.33(+2.76%)
Sep 24, 2021 85.45 85.64 84.26 84.54 3,739,512 -1.06(-1.24%)
Sep 23, 2021 85.41 86.56 85.33 85.60 4,692,931 +0.35(+0.41%)
Sep 22, 2021 86.66 86.89 84.96 85.25 3,809,248 -1.01(-1.17%)
Sep 21, 2021 87.64 88.22 85.98 86.26 2,512,672 -1.42(-1.62%)
Sep 20, 2021 88.51 89.86 86.87 87.68 2,962,571 -1.63(-1.83%)
Sep 17, 2021 89.31 90.45 89.15 89.31 3,842,115 +0.04(+0.04%)
Sep 16, 2021 88.46 89.80 88.32 89.27 3,920,346 +0.83(+0.94%)
Sep 15, 2021 88.23 88.88 87.12 88.44 3,289,517 +0.01(+0.01%)
Sep 14, 2021 89.54 89.54 87.87 88.43 1,738,581 -0.83(-0.93%)
Sep 13, 2021 90.63 90.67 88.81 89.26 4,484,380 -0.95(-1.05%)
Sep 10, 2021 91.37 91.69 90.13 90.21 3,005,112 -0.99(-1.09%)
Sep 09, 2021 93.11 93.25 90.97 91.20 3,023,627 -1.88(-2.02%)
Sep 08, 2021 92.31 93.46 91.50 93.08 3,734,292 +0.86(+0.93%)
Sep 07, 2021 92.81 92.97 92.11 92.22 3,195,111 -0.59(-0.64%)
Sep 03, 2021 92.19 93.33 91.65 92.81 3,939,276 +0.22(+0.24%)
Sep 02, 2021 90.15 92.78 90.15 92.59 3,648,770 +2.60(+2.89%)
Sep 01, 2021 90.66 90.75 89.64 89.99 3,043,173 -0.55(-0.61%)
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 18,541,997 -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 100.48 102.18 100.37 101.43 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 97.51 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%)
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.