Dollar Tree (NQ: DLTR )

126.23 USD -1.74 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 9.657 9.717 9.560 9.590 1,764,300 -0.08(-0.83%)
Dec 30, 2004 9.667 9.780 9.650 9.670 2,211,000 -0.01(-0.14%)
Dec 29, 2004 9.667 9.697 9.580 9.683 2,560,200 +0.07(+0.73%)
Dec 28, 2004 9.500 9.667 9.470 9.613 1,425,000 +0.14(+1.51%)
Dec 27, 2004 9.483 9.600 9.417 9.470 1,697,100 -0.01(-0.07%)
Dec 23, 2004 9.460 9.564 9.413 9.477 2,206,800 +0.02(+0.18%)
Dec 22, 2004 9.447 9.623 9.407 9.460 2,748,600 -0.06(-0.60%)
Dec 21, 2004 9.423 9.573 9.263 9.517 4,728,900 +0.08(+0.88%)
Dec 20, 2004 9.527 9.707 9.393 9.433 3,295,800 -0.04(-0.46%)
Dec 17, 2004 9.750 9.787 9.440 9.477 3,476,100 -0.20(-2.10%)
Dec 16, 2004 9.683 9.753 9.610 9.680 4,364,400 -0.00(-0.03%)
Dec 15, 2004 9.513 9.810 9.500 9.683 7,381,200 +0.12(+1.22%)
Dec 14, 2004 9.290 9.580 9.230 9.567 4,077,000 +0.24(+2.61%)
Dec 13, 2004 9.370 9.410 9.173 9.323 3,818,100 -0.07(-0.71%)
Dec 10, 2004 9.443 9.473 9.350 9.390 3,948,000 -0.09(-0.98%)
Dec 09, 2004 9.373 9.527 9.330 9.483 4,855,200 -0.02(-0.21%)
Dec 08, 2004 9.303 9.633 9.297 9.503 6,182,100 +0.20(+2.19%)
Dec 07, 2004 9.420 9.507 9.280 9.300 3,764,400 -0.14(-1.48%)
Dec 06, 2004 9.470 9.513 9.390 9.440 2,632,200 +0.01(+0.07%)
Dec 03, 2004 9.300 9.500 9.250 9.433 5,787,900 +0.00(+0.04%)
Dec 02, 2004 9.103 9.670 8.947 9.430 9,464,100 +0.23(+2.50%)
Dec 01, 2004 9.167 9.467 9.120 9.200 6,356,100 -0.08(-0.83%)
Nov 30, 2004 9.330 9.343 9.190 9.277 6,559,200 -0.14(-1.45%)
Nov 29, 2004 9.557 9.570 9.310 9.413 3,710,400 -0.14(-1.50%)
Nov 26, 2004 9.567 9.727 9.557 9.557 1,090,500 -0.08(-0.80%)
Nov 24, 2004 9.693 9.693 9.527 9.633 3,101,700 -0.02(-0.17%)
Nov 23, 2004 9.547 9.813 9.533 9.650 10,145,400 +0.28(+2.99%)
Nov 22, 2004 9.513 9.577 9.350 9.370 4,496,700 -0.19(-1.95%)
Nov 19, 2004 9.993 9.997 9.527 9.557 6,371,100 -0.43(-4.27%)
Nov 18, 2004 9.907 10.09 9.807 9.983 4,830,000 +0.02(+0.23%)
Nov 17, 2004 9.933 10.08 9.867 9.960 4,551,900 +0.11(+1.12%)
Nov 16, 2004 10.00 10.10 9.763 9.850 2,699,100 -0.22(-2.18%)
Nov 15, 2004 9.880 10.09 9.867 10.07 3,641,400 +0.19(+1.92%)
Nov 12, 2004 9.617 9.907 9.610 9.880 3,219,600 +0.21(+2.17%)
Nov 11, 2004 9.730 9.797 9.523 9.670 4,180,800 -0.06(-0.65%)
Nov 10, 2004 9.750 9.789 9.660 9.733 2,847,300 +0.00(+0.03%)
Nov 09, 2004 9.617 9.733 9.573 9.730 4,829,400 +0.11(+1.14%)
Nov 08, 2004 9.697 9.767 9.547 9.620 3,453,600 -0.13(-1.30%)
Nov 05, 2004 9.733 9.857 9.673 9.747 3,741,900 +0.06(+0.62%)
Nov 04, 2004 9.580 9.733 9.283 9.687 11,257,800 +0.05(+0.55%)
Nov 03, 2004 9.847 9.947 9.600 9.633 6,528,600 -0.11(-1.13%)
Nov 02, 2004 9.600 9.783 9.547 9.743 5,384,700 +0.19(+2.02%)
Nov 01, 2004 9.673 9.743 9.513 9.550 6,099,000 -0.08(-0.87%)
Oct 29, 2004 9.517 9.760 9.503 9.633 7,613,700 +0.10(+1.07%)
Oct 28, 2004 9.267 9.700 9.180 9.532 4,548,900 +0.28(+3.03%)
Oct 27, 2004 8.987 9.340 8.877 9.251 5,040,000 +0.27(+3.02%)
Oct 26, 2004 9.000 9.163 8.930 8.980 2,736,300 -0.00(-0.04%)
Oct 25, 2004 8.930 8.987 8.833 8.983 1,904,400 +0.03(+0.34%)
Oct 22, 2004 9.030 9.030 8.887 8.953 3,733,200 -0.05(-0.59%)
Oct 21, 2004 8.670 9.007 8.603 9.007 4,603,800 +0.37(+4.28%)
Oct 20, 2004 8.520 8.717 8.500 8.637 2,746,500 +0.04(+0.47%)
Oct 19, 2004 8.550 8.790 8.507 8.597 2,768,400 +0.02(+0.27%)
Oct 18, 2004 8.167 8.573 8.087 8.573 4,220,400 +0.36(+4.43%)
Oct 15, 2004 8.317 8.383 8.183 8.210 3,847,800 -0.07(-0.85%)
Oct 14, 2004 8.393 8.530 8.267 8.280 4,000,800 -0.15(-1.78%)
Oct 13, 2004 8.570 8.703 8.373 8.430 4,554,300 -0.06(-0.71%)
Oct 12, 2004 8.507 8.547 8.433 8.490 3,224,100 -0.13(-1.51%)
Oct 11, 2004 8.457 8.703 8.423 8.620 2,697,000 +0.17(+1.97%)
Oct 08, 2004 8.573 8.600 8.417 8.453 3,747,300 -0.16(-1.90%)
Oct 07, 2004 8.813 8.887 8.567 8.617 4,521,300 -0.20(-2.23%)
Oct 06, 2004 8.787 8.923 8.617 8.813 13,575,600 -0.23(-2.54%)
Oct 05, 2004 9.083 9.130 9.010 9.043 1,745,700 -0.06(-0.66%)
Oct 04, 2004 9.083 9.333 9.050 9.103 3,825,000 +0.01(+0.07%)
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.