Dollar Tree (NQ: DLTR )

157.21 +1.70 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 92.76 93.05 91.20 91.46 3,004,800 -1.57(-1.69%)
Nov 27, 2019 94.50 94.68 92.85 93.03 7,360,000 -2.23(-2.34%)
Nov 26, 2019 95.76 98.98 92.65 95.26 23,908,420 -17.13(-15.24%)
Nov 25, 2019 109.83 113.35 109.75 112.39 3,368,039 +3.35(+3.07%)
Nov 22, 2019 108.55 110.16 108.03 109.04 2,030,700 +1.05(+0.97%)
Nov 21, 2019 107.32 109.49 107.00 108.00 1,540,928 +0.73(+0.69%)
Nov 20, 2019 107.25 108.35 106.42 107.26 1,339,665 +0.38(+0.36%)
Nov 19, 2019 108.78 109.28 106.59 106.88 1,261,460 -2.18(-2.00%)
Nov 18, 2019 108.54 109.50 108.29 109.06 1,428,464 +0.21(+0.19%)
Nov 15, 2019 109.37 109.45 107.76 108.85 1,223,200 +0.10(+0.09%)
Nov 14, 2019 108.82 109.33 107.45 108.75 1,311,696 +0.35(+0.32%)
Nov 13, 2019 107.69 108.46 106.22 108.40 1,601,631 +0.71(+0.66%)
Nov 12, 2019 108.50 109.00 107.60 107.69 1,695,354 -1.24(-1.14%)
Nov 11, 2019 109.79 109.83 107.91 108.93 1,450,912 -1.42(-1.29%)
Nov 08, 2019 112.31 112.85 109.99 110.35 1,299,700 -2.12(-1.88%)
Nov 07, 2019 113.37 114.83 112.40 112.47 1,265,135 -0.32(-0.28%)
Nov 06, 2019 113.08 113.39 112.29 112.79 830,135 -0.49(-0.43%)
Nov 05, 2019 111.84 114.07 111.82 113.28 1,260,637 +1.07(+0.95%)
Nov 04, 2019 112.06 112.89 111.52 112.21 1,105,578 +0.47(+0.42%)
Nov 01, 2019 111.14 112.40 110.67 111.74 1,290,400 +1.34(+1.21%)
Oct 31, 2019 111.71 112.06 109.25 110.40 1,812,494 -1.66(-1.48%)
Oct 30, 2019 112.36 112.67 110.80 112.06 1,200,906 -0.52(-0.46%)
Oct 29, 2019 113.73 114.34 112.54 112.58 1,150,388 -0.84(-0.74%)
Oct 28, 2019 114.92 115.40 113.37 113.42 1,695,132 -1.13(-0.99%)
Oct 25, 2019 115.21 116.20 114.02 114.55 1,439,200 -1.05(-0.91%)
Oct 24, 2019 116.24 116.74 115.00 115.60 1,172,464 -1.03(-0.88%)
Oct 23, 2019 117.86 118.10 115.51 116.63 1,377,973 -1.81(-1.53%)
Oct 22, 2019 117.45 119.71 117.44 118.44 2,013,712 +1.75(+1.50%)
Oct 21, 2019 117.26 117.50 115.95 116.69 1,354,747 -0.29(-0.25%)
Oct 18, 2019 117.20 118.04 116.86 116.98 1,348,700 -0.39(-0.33%)
Oct 17, 2019 117.27 117.62 116.71 117.37 1,124,662 +0.47(+0.40%)
Oct 16, 2019 116.66 116.99 115.80 116.90 1,645,388 +0.39(+0.33%)
Oct 15, 2019 115.00 116.63 115.00 116.51 1,241,212 +1.49(+1.30%)
Oct 14, 2019 115.35 115.98 114.93 115.02 1,162,701 -0.17(-0.15%)
Oct 11, 2019 115.00 116.59 114.80 115.19 2,202,700 +1.28(+1.12%)
Oct 10, 2019 113.25 114.03 112.30 113.91 1,115,153 +0.92(+0.81%)
Oct 09, 2019 113.16 114.69 112.92 112.99 1,545,864 +0.51(+0.45%)
Oct 08, 2019 111.11 114.10 110.81 112.48 1,747,800 +0.32(+0.29%)
Oct 07, 2019 115.13 115.65 111.83 112.16 1,777,012 -3.56(-3.08%)
Oct 04, 2019 113.21 116.59 113.15 115.72 2,596,200 +2.80(+2.48%)
Oct 03, 2019 112.77 113.14 110.65 112.92 1,947,156 -0.15(-0.13%)
Oct 02, 2019 112.25 113.37 111.01 113.07 2,460,576 -0.18(-0.16%)
Oct 01, 2019 115.09 115.09 113.00 113.25 1,658,272 -0.91(-0.80%)
Sep 30, 2019 114.60 115.79 113.86 114.16 2,026,362 -0.14(-0.12%)
Sep 27, 2019 113.29 114.42 112.60 114.30 1,840,200 +1.84(+1.64%)
Sep 26, 2019 113.51 113.58 111.33 112.46 1,392,119 -0.49(-0.43%)
Sep 25, 2019 113.37 114.16 111.85 112.95 1,352,368 -0.43(-0.38%)
Sep 24, 2019 113.67 114.51 111.82 113.38 1,694,622 -0.04(-0.04%)
Sep 23, 2019 111.10 113.94 111.10 113.42 1,994,105 +2.35(+2.12%)
Sep 20, 2019 111.96 113.67 111.04 111.07 2,574,900 -0.67(-0.60%)
Sep 19, 2019 112.46 112.92 111.68 111.74 1,576,588 -0.52(-0.46%)
Sep 18, 2019 111.36 112.27 110.38 112.26 1,748,303 +1.22(+1.10%)
Sep 17, 2019 109.74 111.10 109.25 111.04 1,247,784 +1.48(+1.35%)
Sep 16, 2019 112.10 112.14 109.51 109.56 1,746,574 -3.30(-2.92%)
Sep 13, 2019 111.89 113.12 111.51 112.86 1,801,500 +0.92(+0.82%)
Sep 12, 2019 111.83 112.91 111.01 111.94 1,550,333 +0.58(+0.52%)
Sep 11, 2019 111.02 112.65 110.42 111.36 3,242,855 +1.43(+1.30%)
Sep 10, 2019 108.55 110.01 106.81 109.93 1,826,153 +1.03(+0.95%)
Sep 09, 2019 109.87 110.72 107.71 108.90 2,686,809 -0.72(-0.66%)
Sep 06, 2019 107.68 109.72 107.17 109.62 2,531,100 +1.99(+1.85%)
Sep 05, 2019 106.43 108.29 106.19 107.63 2,448,505 +2.63(+2.50%)
Sep 04, 2019 102.86 105.18 102.51 105.00 2,570,467 +3.01(+2.95%)
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.