Dollar Tree (NQ: DLTR )

168.05 -0.13 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 109.35 109.92 107.89 109.24 2,186,208 -0.66(-0.60%)
Nov 27, 2020 111.10 111.41 109.14 109.90 1,379,100 -1.83(-1.64%)
Nov 25, 2020 111.06 112.93 109.90 111.73 3,665,600 +0.38(+0.34%)
Nov 24, 2020 107.38 112.78 104.98 111.35 9,476,592 +13.74(+14.08%)
Nov 23, 2020 95.72 98.06 95.23 97.61 2,779,933 +2.64(+2.78%)
Nov 20, 2020 94.29 96.92 94.02 94.97 1,680,900 +0.42(+0.44%)
Nov 19, 2020 93.49 94.80 92.50 94.55 1,605,133 +0.90(+0.96%)
Nov 18, 2020 94.35 95.56 93.60 93.65 1,872,126 -0.17(-0.18%)
Nov 17, 2020 94.55 95.15 93.48 93.82 1,529,030 -1.79(-1.87%)
Nov 16, 2020 95.81 95.98 94.95 95.61 1,707,442 +0.66(+0.70%)
Nov 13, 2020 93.42 95.05 93.39 94.95 1,449,900 +1.76(+1.89%)
Nov 12, 2020 94.71 94.71 92.59 93.19 1,869,488 -1.13(-1.20%)
Nov 11, 2020 95.99 96.13 94.15 94.32 1,495,961 -0.65(-0.68%)
Nov 10, 2020 94.74 96.07 93.92 94.97 1,780,690 -0.90(-0.94%)
Nov 09, 2020 97.96 101.25 95.86 95.87 2,405,345 +0.34(+0.36%)
Nov 06, 2020 95.74 95.98 93.59 95.53 1,538,800 +0.43(+0.45%)
Nov 05, 2020 96.13 96.34 93.95 95.10 1,453,689 -0.15(-0.16%)
Nov 04, 2020 94.23 96.79 92.85 95.25 1,609,993 +1.60(+1.71%)
Nov 03, 2020 92.10 94.94 91.75 93.65 1,894,124 +2.53(+2.78%)
Nov 02, 2020 91.53 91.57 89.79 91.12 1,259,750 +0.80(+0.89%)
Oct 30, 2020 90.98 91.51 89.14 90.32 1,429,300 -1.59(-1.73%)
Oct 29, 2020 90.32 92.57 90.15 91.91 1,525,123 +1.33(+1.47%)
Oct 28, 2020 91.81 92.88 90.52 90.58 1,598,630 -2.24(-2.41%)
Oct 27, 2020 92.59 94.05 92.59 92.82 1,265,535 +0.29(+0.31%)
Oct 26, 2020 94.90 94.91 92.03 92.53 1,567,781 -2.94(-3.08%)
Oct 23, 2020 94.55 96.05 93.81 95.47 2,030,100 +1.63(+1.74%)
Oct 22, 2020 94.70 95.18 93.58 93.84 1,632,098 -1.00(-1.05%)
Oct 21, 2020 95.70 95.93 94.64 94.84 1,169,214 -0.57(-0.60%)
Oct 20, 2020 95.70 96.89 95.13 95.41 1,756,536 +0.41(+0.43%)
Oct 19, 2020 96.06 96.58 94.75 95.00 1,312,561 -0.56(-0.59%)
Oct 16, 2020 96.41 97.12 95.15 95.56 1,866,900 -0.98(-1.02%)
Oct 15, 2020 94.56 96.92 94.01 96.54 1,486,453 +1.38(+1.45%)
Oct 14, 2020 96.61 97.00 94.48 95.16 1,321,149 -1.47(-1.52%)
Oct 13, 2020 95.48 97.68 95.16 96.63 2,053,275 +1.07(+1.12%)
Oct 12, 2020 94.28 96.91 93.76 95.56 2,475,236 +1.92(+2.05%)
Oct 09, 2020 92.07 94.73 91.81 93.64 2,039,100 +2.11(+2.31%)
Oct 08, 2020 91.00 91.81 90.43 91.53 1,658,780 +0.98(+1.08%)
Oct 07, 2020 89.84 90.93 89.45 90.55 1,748,099 +1.87(+2.11%)
Oct 06, 2020 90.61 92.45 88.12 88.68 1,904,611 -1.30(-1.44%)
Oct 05, 2020 91.22 91.69 89.45 89.98 2,214,480 -0.78(-0.86%)
Oct 02, 2020 90.65 91.92 90.15 90.76 1,792,800 -1.11(-1.21%)
Oct 01, 2020 91.64 93.38 91.59 91.87 1,699,817 +0.53(+0.58%)
Sep 30, 2020 90.28 92.32 90.26 91.34 1,915,652 +1.47(+1.64%)
Sep 29, 2020 90.92 91.20 89.81 89.87 1,233,795 -1.07(-1.18%)
Sep 28, 2020 90.25 91.38 89.75 90.94 1,684,158 +1.52(+1.70%)
Sep 25, 2020 87.49 89.91 87.14 89.42 2,642,300 +0.99(+1.12%)
Sep 24, 2020 86.83 89.07 86.67 88.43 1,915,866 +1.71(+1.97%)
Sep 23, 2020 86.86 88.11 86.57 86.72 1,933,100 -0.08(-0.09%)
Sep 22, 2020 86.22 87.04 85.71 86.80 1,407,591 +0.83(+0.97%)
Sep 21, 2020 87.45 87.67 84.41 85.97 1,978,722 -2.05(-2.33%)
Sep 18, 2020 89.15 89.15 87.49 88.02 2,553,900 -0.52(-0.59%)
Sep 17, 2020 88.08 89.04 87.73 88.54 1,761,103 -0.72(-0.81%)
Sep 16, 2020 89.10 90.08 88.31 89.26 2,008,892 +0.61(+0.69%)
Sep 15, 2020 88.99 89.87 88.29 88.65 1,226,728 -0.27(-0.30%)
Sep 14, 2020 90.83 90.86 87.89 88.92 2,205,358 -1.13(-1.25%)
Sep 11, 2020 90.49 90.80 89.85 90.05 1,979,900 -0.20(-0.22%)
Sep 10, 2020 91.52 91.98 89.75 90.25 2,054,902 -1.56(-1.70%)
Sep 09, 2020 89.65 92.51 89.35 91.81 2,383,662 +1.98(+2.20%)
Sep 08, 2020 90.58 90.95 88.58 89.83 2,926,044 -1.40(-1.53%)
Sep 04, 2020 93.32 93.32 90.05 91.23 2,561,500 -1.69(-1.82%)
Sep 03, 2020 94.96 95.46 92.43 92.92 2,215,565 -1.78(-1.88%)
Sep 02, 2020 94.06 94.97 93.76 94.70 1,926,090 +1.02(+1.09%)
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.