Dollar Tree (NQ: DLTR )

156.35 -5.10 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 56.66 56.42 56.42 56.42 887,200 +0.07(+0.12%)
Dec 30, 2013 56.21 56.47 56.09 56.35 1,196,222 +0.06(+0.11%)
Dec 27, 2013 56.58 56.80 55.95 56.29 1,246,375 -0.29(-0.51%)
Dec 26, 2013 55.75 56.88 55.75 56.58 1,214,788 +0.18(+0.32%)
Dec 24, 2013 56.00 56.75 55.99 56.40 1,176,592 +0.41(+0.73%)
Dec 23, 2013 55.65 56.12 55.36 55.99 2,231,399 +0.54(+0.97%)
Dec 20, 2013 55.25 55.66 55.08 55.45 4,882,891 +0.15(+0.27%)
Dec 19, 2013 55.57 55.80 55.10 55.30 1,804,241 -0.52(-0.93%)
Dec 18, 2013 55.76 55.91 55.08 55.82 3,031,432 +0.11(+0.20%)
Dec 17, 2013 56.01 56.11 55.59 55.71 2,115,632 -0.40(-0.71%)
Dec 16, 2013 55.89 56.32 55.83 56.11 2,280,321 +0.39(+0.70%)
Dec 13, 2013 55.94 56.32 55.44 55.72 1,218,750 -0.02(-0.04%)
Dec 12, 2013 55.97 56.28 55.58 55.74 1,967,543 -0.16(-0.29%)
Dec 11, 2013 55.78 56.38 55.51 55.90 2,106,113 +0.26(+0.47%)
Dec 10, 2013 55.19 56.03 55.11 55.64 2,220,845 +0.36(+0.65%)
Dec 09, 2013 55.42 55.71 55.10 55.28 2,243,548 +0.11(+0.20%)
Dec 06, 2013 55.51 55.74 55.02 55.17 0 -0.08(-0.14%)
Dec 05, 2013 55.07 56.25 55.05 55.25 3,054,865 +0.35(+0.64%)
Dec 04, 2013 54.73 55.54 54.67 54.90 2,875,158 -0.34(-0.62%)
Dec 03, 2013 55.45 55.55 54.94 55.24 2,774,660 -0.25(-0.45%)
Dec 02, 2013 55.63 55.91 55.38 55.49 0 -0.16(-0.29%)
Nov 29, 2013 55.86 56.20 55.59 55.65 0 -0.18(-0.32%)
Nov 27, 2013 56.37 56.56 55.79 55.83 0 -0.36(-0.64%)
Nov 26, 2013 56.69 56.82 56.07 56.19 2,943,541 -0.36(-0.64%)
Nov 25, 2013 57.07 57.36 56.41 56.55 2,274,355 -0.31(-0.55%)
Nov 22, 2013 56.83 57.52 56.56 56.86 0 +0.58(+1.03%)
Nov 21, 2013 55.50 56.90 55.15 56.28 8,817,976 -2.64(-4.48%)
Nov 20, 2013 59.38 59.61 58.66 58.92 2,040,133 -0.39(-0.66%)
Nov 19, 2013 59.82 59.83 59.20 59.31 1,324,664 -0.23(-0.39%)
Nov 18, 2013 60.02 60.11 58.97 59.54 1,984,016 -0.37(-0.62%)
Nov 15, 2013 59.82 59.98 59.24 59.91 0 +0.10(+0.17%)
Nov 14, 2013 59.56 60.02 59.20 59.81 1,315,271 +0.52(+0.88%)
Nov 12, 2013 58.92 59.36 58.78 59.29 0 +0.23(+0.39%)
Nov 11, 2013 58.42 59.39 58.20 59.06 1,263,787 +0.40(+0.68%)
Nov 08, 2013 58.08 58.78 57.76 58.66 0 +0.75(+1.30%)
Nov 07, 2013 58.84 58.88 57.87 57.91 1,517,059 -0.81(-1.38%)
Nov 06, 2013 59.85 59.85 58.39 58.72 1,070,896 +0.22(+0.38%)
Nov 05, 2013 58.03 59.05 57.85 58.50 1,626,942 +0.54(+0.93%)
Nov 04, 2013 58.52 58.67 57.90 57.96 1,917,477 -0.21(-0.36%)
Nov 01, 2013 58.88 58.88 58.01 58.17 0 -0.23(-0.39%)
Oct 31, 2013 58.72 58.82 58.26 58.40 1,227,679 -0.17(-0.29%)
Oct 30, 2013 59.20 59.44 58.17 58.57 1,589,459 -0.58(-0.98%)
Oct 29, 2013 59.47 59.59 58.90 59.15 1,201,432 -0.08(-0.14%)
Oct 28, 2013 59.72 59.78 58.99 59.23 1,122,944 -0.47(-0.79%)
Oct 25, 2013 59.71 59.83 59.34 59.70 0 +0.08(+0.13%)
Oct 24, 2013 59.52 59.67 59.17 59.62 764,311 +0.25(+0.42%)
Oct 23, 2013 59.17 59.76 59.07 59.37 744,014 -0.10(-0.17%)
Oct 22, 2013 59.78 60.19 59.12 59.47 1,258,062 -0.14(-0.23%)
Oct 21, 2013 59.02 59.66 59.01 59.61 992,317 +0.37(+0.62%)
Oct 18, 2013 59.02 59.37 58.73 59.24 1,201,649 +0.25(+0.42%)
Oct 17, 2013 58.98 59.14 58.52 58.99 1,272,516 -0.07(-0.12%)
Oct 16, 2013 59.05 59.68 58.78 59.06 1,549,378 +0.58(+0.99%)
Oct 15, 2013 57.83 58.79 57.83 58.48 1,274,161 -0.38(-0.65%)
Oct 14, 2013 58.62 59.00 58.40 58.86 1,430,015 +0.17(+0.29%)
Oct 11, 2013 58.22 58.82 58.02 58.69 0 +0.46(+0.79%)
Oct 10, 2013 58.17 58.43 57.56 58.23 2,065,969 +0.57(+0.99%)
Oct 09, 2013 57.40 57.82 57.21 57.66 1,491,511 -0.21(-0.36%)
Oct 08, 2013 58.33 58.46 57.78 57.87 1,678,226 -0.35(-0.60%)
Oct 07, 2013 58.62 58.89 58.07 58.22 1,649,560 -0.99(-1.67%)
Oct 04, 2013 58.81 59.40 58.46 59.21 0 +0.44(+0.75%)
Oct 03, 2013 58.92 59.06 58.27 58.77 1,611,665 -0.18(-0.31%)
Oct 02, 2013 58.25 58.95 57.81 58.95 1,871,521 +0.50(+0.86%)
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.