Dollar Tree (NQ: DLTR )

165.00 +2.20 (+1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 8.817 8.983 8.757 8.970 3,058,800 +0.04(+0.45%)
Jul 29, 2004 8.847 9.120 8.783 8.930 3,752,400 +0.24(+2.76%)
Jul 28, 2004 8.803 8.900 8.457 8.690 3,369,600 -0.20(-2.25%)
Jul 27, 2004 8.770 8.917 8.723 8.890 1,974,900 +0.25(+2.93%)
Jul 26, 2004 8.707 8.877 8.543 8.637 2,292,600 -0.13(-1.48%)
Jul 23, 2004 8.920 8.967 8.677 8.767 2,525,700 -0.22(-2.45%)
Jul 22, 2004 8.853 8.987 8.727 8.987 2,887,500 +0.11(+1.28%)
Jul 21, 2004 9.070 9.207 8.867 8.873 2,233,200 -0.25(-2.74%)
Jul 20, 2004 8.770 9.123 8.770 9.123 2,458,800 +0.33(+3.75%)
Jul 19, 2004 8.873 8.887 8.680 8.793 3,684,300 +0.05(+0.61%)
Jul 16, 2004 9.133 9.140 8.670 8.740 4,435,800 -0.32(-3.57%)
Jul 15, 2004 9.100 9.193 9.010 9.063 2,020,500 -0.03(-0.35%)
Jul 14, 2004 9.157 9.233 9.003 9.095 3,745,800 -0.14(-1.57%)
Jul 13, 2004 9.150 9.287 9.117 9.240 2,440,500 +0.11(+1.24%)
Jul 12, 2004 9.057 9.163 8.970 9.127 1,956,000 +0.06(+0.62%)
Jul 09, 2004 8.940 9.100 8.900 9.070 2,689,500 +0.13(+1.45%)
Jul 08, 2004 9.050 9.083 8.853 8.940 2,705,700 -0.09(-1.00%)
Jul 07, 2004 9.017 9.287 8.930 9.030 7,763,400 +0.32(+3.63%)
Jul 06, 2004 8.863 8.917 8.713 8.713 3,349,500 -0.15(-1.73%)
Jul 02, 2004 9.037 9.080 8.833 8.867 2,343,900 -0.06(-0.71%)
Jul 01, 2004 9.150 9.150 8.927 8.930 2,913,900 -0.21(-2.33%)
Jun 30, 2004 9.160 9.170 8.963 9.143 4,985,400 +0.01(+0.07%)
Jun 29, 2004 9.387 9.427 9.050 9.137 5,168,700 -0.20(-2.11%)
Jun 28, 2004 9.640 9.733 9.283 9.333 3,498,000 -0.31(-3.25%)
Jun 25, 2004 9.330 9.652 9.330 9.647 3,790,500 +0.27(+2.88%)
Jun 24, 2004 9.420 9.530 9.310 9.377 3,115,800 -0.04(-0.42%)
Jun 23, 2004 9.113 9.433 9.047 9.417 3,461,400 +0.24(+2.62%)
Jun 22, 2004 9.217 9.243 9.023 9.177 2,670,900 -0.06(-0.69%)
Jun 21, 2004 9.330 9.388 9.207 9.240 1,980,000 -0.10(-1.09%)
Jun 18, 2004 9.233 9.447 9.167 9.342 3,051,300 +0.05(+0.59%)
Jun 17, 2004 9.290 9.400 9.223 9.287 1,761,600 -0.08(-0.89%)
Jun 16, 2004 9.310 9.417 9.220 9.370 2,078,100 +0.01(+0.14%)
Jun 15, 2004 9.193 9.433 9.193 9.357 2,646,000 +0.15(+1.67%)
Jun 14, 2004 9.143 9.333 9.090 9.203 5,394,000 -0.32(-3.33%)
Jun 10, 2004 9.490 9.627 9.413 9.520 2,265,900 +0.00(+0.00%)
Jun 09, 2004 9.607 9.663 9.460 9.520 3,887,100 -0.14(-1.45%)
Jun 08, 2004 9.607 9.733 9.523 9.660 1,975,200 +0.02(+0.21%)
Jun 07, 2004 9.576 9.690 9.483 9.640 2,129,400 +0.14(+1.51%)
Jun 04, 2004 9.450 9.723 9.433 9.497 4,257,000 +0.13(+1.35%)
Jun 03, 2004 9.460 9.563 9.367 9.370 2,541,900 -0.10(-1.02%)
Jun 02, 2004 9.470 9.493 9.320 9.467 4,219,800 +0.02(+0.21%)
Jun 01, 2004 9.253 9.540 9.253 9.447 5,773,800 +0.15(+1.58%)
May 28, 2004 9.313 9.367 9.197 9.300 8,532,600 +0.06(+0.61%)
May 27, 2004 9.063 9.570 9.040 9.243 19,477,800 +0.74(+8.66%)
May 26, 2004 8.450 8.600 8.443 8.507 3,679,800 +0.01(+0.08%)
May 25, 2004 8.327 8.537 8.263 8.500 6,655,800 +0.13(+1.59%)
May 24, 2004 8.520 8.587 8.303 8.367 6,978,000 -0.10(-1.22%)
May 21, 2004 8.360 8.487 8.293 8.470 4,508,400 +0.19(+2.25%)
May 20, 2004 8.321 8.350 8.243 8.283 3,579,900 +0.04(+0.49%)
May 19, 2004 8.357 8.450 8.243 8.243 6,477,000 -0.04(-0.48%)
May 18, 2004 8.353 8.433 8.240 8.283 4,149,000 -0.02(-0.28%)
May 17, 2004 8.197 8.417 8.167 8.307 4,660,800 -0.06(-0.68%)
May 14, 2004 8.433 8.493 8.287 8.363 3,205,800 -0.01(-0.16%)
May 13, 2004 8.497 8.497 8.307 8.377 2,454,300 -0.13(-1.57%)
May 12, 2004 8.453 8.520 8.190 8.510 6,933,300 +0.04(+0.51%)
May 11, 2004 8.530 8.633 8.410 8.467 5,177,400 +0.05(+0.55%)
May 10, 2004 8.380 8.490 8.263 8.420 6,105,300 +0.01(+0.08%)
May 07, 2004 8.583 8.700 8.387 8.413 6,490,200 -0.27(-3.11%)
May 06, 2004 8.900 8.947 8.593 8.683 24,482,100 -0.78(-8.27%)
May 05, 2004 9.417 9.540 9.387 9.467 5,994,000 +0.04(+0.42%)
May 04, 2004 9.137 9.480 9.133 9.427 5,572,200 +0.25(+2.69%)
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.