Skip to main content

Dollar Tree (NQ: DLTR )

133.15 +0.65 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 85.00 85.04 83.52 84.30 2,630,635 -0.04(-0.05%)
Oct 30, 2018 84.21 85.08 83.68 84.34 2,114,033 +0.55(+0.66%)
Oct 29, 2018 84.25 85.57 82.70 83.79 3,317,795 +0.51(+0.61%)
Oct 26, 2018 81.72 84.08 81.34 83.28 2,702,400 +0.26(+0.31%)
Oct 25, 2018 82.94 83.87 82.37 83.02 2,988,222 +0.59(+0.72%)
Oct 24, 2018 84.00 85.08 82.16 82.43 3,850,741 -1.45(-1.73%)
Oct 23, 2018 82.49 84.37 82.24 83.88 2,528,477 +0.36(+0.43%)
Oct 22, 2018 84.82 85.31 83.12 83.52 2,159,111 -0.99(-1.17%)
Oct 19, 2018 85.40 85.50 83.51 84.51 2,621,000 -0.29(-0.34%)
Oct 18, 2018 85.36 86.51 84.39 84.80 2,946,871 -0.50(-0.59%)
Oct 17, 2018 86.30 87.38 84.91 85.30 3,729,907 -1.20(-1.39%)
Oct 16, 2018 81.29 86.98 80.47 86.50 11,096,430 +5.53(+6.83%)
Oct 15, 2018 80.37 81.56 79.94 80.97 2,866,404 -0.17(-0.21%)
Oct 12, 2018 81.16 81.43 79.66 81.14 3,840,300 +1.63(+2.05%)
Oct 11, 2018 83.81 84.41 78.78 79.51 9,634,407 -4.72(-5.60%)
Oct 10, 2018 82.92 85.10 82.34 84.23 4,311,856 +1.37(+1.65%)
Oct 09, 2018 83.60 85.46 82.55 82.86 5,335,835 +0.58(+0.70%)
Oct 08, 2018 80.63 82.47 80.63 82.28 2,111,363 +1.64(+2.03%)
Oct 05, 2018 81.15 81.63 80.22 80.64 3,639,100 -0.47(-0.58%)
Oct 04, 2018 81.12 81.68 80.85 81.11 2,586,456 -0.44(-0.54%)
Oct 03, 2018 81.64 82.15 80.83 81.55 2,995,942 -0.09(-0.11%)
Oct 02, 2018 82.41 82.97 81.43 81.64 2,729,363 -0.58(-0.71%)
Oct 01, 2018 81.91 82.69 81.56 82.22 4,749,192 +0.67(+0.82%)
Sep 28, 2018 82.39 82.39 80.94 81.55 3,246,000 -0.53(-0.65%)
Sep 27, 2018 84.18 84.41 81.93 82.08 3,527,580 -2.28(-2.70%)
Sep 26, 2018 85.71 85.71 84.29 84.36 5,191,298 -0.90(-1.06%)
Sep 25, 2018 84.44 85.52 84.01 85.26 3,409,132 -0.37(-0.43%)
Sep 24, 2018 84.60 85.93 84.23 85.63 2,756,734 +0.56(+0.66%)
Sep 21, 2018 86.71 86.71 84.67 85.07 4,206,500 -1.15(-1.33%)
Sep 20, 2018 84.60 86.30 84.05 86.22 5,978,139 +1.94(+2.30%)
Sep 19, 2018 85.73 85.73 84.02 84.28 5,389,350 -0.93(-1.09%)
Sep 18, 2018 85.00 85.66 84.56 85.21 4,914,205 -0.29(-0.34%)
Sep 17, 2018 84.71 86.00 84.40 85.50 4,446,223 +0.93(+1.10%)
Sep 14, 2018 84.27 84.87 83.57 84.57 3,074,800 +0.16(+0.19%)
Sep 13, 2018 84.97 85.27 83.83 84.41 2,933,729 -0.56(-0.66%)
Sep 12, 2018 83.94 85.09 83.39 84.97 4,307,268 +1.17(+1.40%)
Sep 11, 2018 83.89 84.70 83.40 83.80 4,685,953 -0.10(-0.12%)
Sep 10, 2018 82.42 83.97 82.41 83.90 4,669,710 +1.66(+2.02%)
Sep 07, 2018 81.60 82.27 80.78 82.24 5,507,500 +0.12(+0.15%)
Sep 06, 2018 82.92 83.29 81.44 82.12 5,243,346 -0.52(-0.63%)
Sep 05, 2018 79.76 83.04 79.65 82.64 7,280,923 +2.66(+3.33%)
Sep 04, 2018 80.45 81.70 79.17 79.98 8,938,229 -0.53(-0.66%)
Aug 31, 2018 80.51 80.51 80.51 0 +0.73(+0.92%)
Aug 30, 2018 89.60 90.38 79.77 79.78 25,527,452 -14.68(-15.54%)
Aug 29, 2018 93.38 94.51 92.72 94.46 4,328,713 +1.08(+1.16%)
Aug 28, 2018 93.03 93.89 92.84 93.38 3,933,071 +0.31(+0.33%)
Aug 27, 2018 94.22 94.48 92.85 93.07 3,021,360 -0.39(-0.42%)
Aug 24, 2018 93.90 94.16 93.01 93.46 2,105,100 -0.71(-0.75%)
Aug 23, 2018 93.14 94.76 92.50 94.17 3,106,972 +0.85(+0.91%)
Aug 22, 2018 94.88 95.00 93.14 93.32 4,019,374 -1.67(-1.76%)
Aug 21, 2018 95.30 95.65 94.86 94.99 2,602,139 +0.01(+0.01%)
Aug 20, 2018 96.00 96.00 94.91 94.98 3,152,530 -0.63(-0.66%)
Aug 17, 2018 94.93 96.09 94.28 95.61 1,821,900 +0.56(+0.59%)
Aug 16, 2018 95.30 96.00 94.13 95.05 3,083,109 +0.82(+0.87%)
Aug 15, 2018 93.97 94.41 93.61 94.23 2,907,777 -0.30(-0.32%)
Aug 14, 2018 93.00 94.84 93.00 94.53 2,720,671 +1.56(+1.68%)
Aug 13, 2018 93.86 94.95 92.20 92.97 3,336,651 +0.54(+0.58%)
Aug 10, 2018 92.06 93.13 91.91 92.43 1,279,500 -0.27(-0.29%)
Aug 09, 2018 91.73 92.99 91.53 92.70 1,738,406 +1.08(+1.18%)
Aug 08, 2018 92.88 92.88 91.27 91.62 2,043,698 -1.26(-1.36%)
Aug 07, 2018 91.22 93.40 90.98 92.88 2,118,957 +2.09(+2.30%)
Aug 06, 2018 90.35 91.17 89.85 90.79 1,716,594 +0.51(+0.56%)
Aug 03, 2018 90.69 90.87 89.86 90.28 1,392,600 -0.38(-0.42%)
Aug 02, 2018 89.56 91.04 89.42 90.66 2,228,453 +0.77(+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.