Dollar Tree (NQ: DLTR )

134.97 USD +2.37 (+1.79%)
Streaming Delayed Price Updated: 3:02 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 135.90 137.74 132.50 132.60 3,104,265 -1.23(-0.92%)
Nov 30, 2021 137.59 138.77 133.00 133.83 7,011,809 -7.52(-5.32%)
Nov 29, 2021 142.37 143.80 140.40 141.35 2,081,222 +0.24(+0.17%)
Nov 26, 2021 143.53 145.31 140.25 141.11 2,693,978 -5.50(-3.75%)
Nov 24, 2021 146.27 149.37 143.50 146.61 3,758,466 +1.90(+1.31%)
Nov 23, 2021 133.14 149.24 132.94 144.71 8,999,764 +12.15(+9.17%)
Nov 22, 2021 134.99 135.43 132.29 132.56 5,962,223 -2.40(-1.78%)
Nov 19, 2021 133.67 135.59 133.21 134.96 4,436,555 +0.71(+0.53%)
Nov 18, 2021 132.26 134.48 129.43 134.25 4,367,196 +2.68(+2.04%)
Nov 17, 2021 132.58 132.60 129.88 131.57 3,672,590 -1.02(-0.77%)
Nov 16, 2021 130.09 133.21 129.39 132.59 5,466,423 +3.36(+2.60%)
Nov 15, 2021 123.14 131.70 121.41 129.23 19,429,531 +16.15(+14.28%)
Nov 12, 2021 114.12 115.05 113.05 113.08 5,184,781 -0.50(-0.44%)
Nov 11, 2021 111.16 113.93 111.08 113.58 3,625,406 +1.95(+1.75%)
Nov 10, 2021 111.45 111.63 2,691,755 +0.48(+0.43%)
Nov 09, 2021 110.92 112.26 110.51 111.15 5,406,933 +0.49(+0.44%)
Nov 08, 2021 109.27 110.94 108.30 110.66 4,045,517 +0.66(+0.60%)
Nov 05, 2021 109.46 111.86 109.04 110.00 4,546,993 +1.93(+1.79%)
Nov 04, 2021 113.07 116.49 103.45 108.07 11,893,667 -5.20(-4.59%)
Nov 03, 2021 111.61 115.67 110.76 113.27 5,866,214 +1.92(+1.72%)
Nov 02, 2021 110.11 113.89 110.04 111.35 6,626,741 +0.59(+0.53%)
Nov 01, 2021 108.16 112.63 109.63 110.76 4,044,063 +3.00(+2.78%)
Oct 29, 2021 107.13 108.41 106.82 107.76 4,404,944 +0.48(+0.45%)
Oct 28, 2021 104.78 107.29 104.38 107.28 3,350,989 +2.79(+2.67%)
Oct 27, 2021 105.43 105.62 102.76 104.49 2,200,125 -0.47(-0.45%)
Oct 26, 2021 105.36 105.85 104.96 3,267,326 -0.06(-0.06%)
Oct 25, 2021 103.33 105.35 103.00 105.02 2,341,860 +1.87(+1.81%)
Oct 22, 2021 102.39 103.28 102.19 103.15 1,290,194 +0.70(+0.68%)
Oct 21, 2021 101.18 102.72 101.00 102.45 1,519,852 +1.11(+1.10%)
Oct 20, 2021 100.31 102.39 100.05 101.34 1,387,311 +1.06(+1.06%)
Oct 19, 2021 100.95 101.02 99.56 100.28 1,974,972 -0.67(-0.66%)
Oct 18, 2021 98.78 101.43 98.43 100.95 2,833,874 +1.68(+1.69%)
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%)
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.