Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dollar Tree (NQ: DLTR )

119.78 +1.22 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.830 8.907 8.529 8.763 3,754,500 -0.01(-0.08%)
Oct 30, 2002 9.047 9.083 8.703 8.770 4,722,000 -0.28(-3.13%)
Oct 29, 2002 9.113 9.183 8.600 9.053 6,025,500 -0.05(-0.55%)
Oct 28, 2002 9.493 9.497 8.787 9.103 10,306,500 +0.32(+3.64%)
Oct 25, 2002 7.983 8.810 7.967 8.783 8,479,524 +0.84(+10.62%)
Oct 24, 2002 8.280 8.500 7.883 7.940 3,446,400 -0.39(-4.72%)
Oct 23, 2002 8.080 8.517 7.910 8.333 5,342,904 +0.27(+3.39%)
Oct 22, 2002 8.360 8.560 8.033 8.060 3,202,500 -0.33(-3.97%)
Oct 21, 2002 8.340 8.500 7.993 8.393 3,039,300 +0.02(+0.25%)
Oct 18, 2002 7.993 8.410 7.790 8.373 3,563,235 +0.30(+3.75%)
Oct 17, 2002 8.000 8.167 7.883 8.070 3,708,093 +0.44(+5.77%)
Oct 16, 2002 7.817 7.943 7.490 7.630 3,189,621 -0.32(-3.98%)
Oct 15, 2002 7.303 8.040 7.117 7.947 9,080,700 +0.94(+13.47%)
Oct 14, 2002 7.130 7.407 6.887 7.003 5,911,200 -0.14(-1.96%)
Oct 11, 2002 6.823 7.163 6.600 7.143 5,733,900 +0.45(+6.67%)
Oct 10, 2002 6.613 6.917 6.367 6.697 6,248,100 +0.11(+1.67%)
Oct 09, 2002 6.600 6.750 6.453 6.587 4,494,900 -0.23(-3.33%)
Oct 08, 2002 6.633 7.100 6.360 6.813 8,753,100 +0.30(+4.55%)
Oct 07, 2002 7.157 7.157 6.423 6.517 6,590,100 -0.67(-9.28%)
Oct 04, 2002 6.963 7.280 6.757 7.183 4,559,289 +0.23(+3.31%)
Oct 03, 2002 7.033 7.047 6.790 6.953 3,678,000 -0.08(-1.14%)
Oct 02, 2002 7.400 7.463 7.030 7.033 371,489,984 -0.42(-5.59%)
Oct 01, 2002 7.353 7.627 7.007 7.450 6,489,600 +0.09(+1.18%)
Sep 30, 2002 7.547 7.583 7.043 7.363 4,435,221 -0.39(-5.03%)
Sep 27, 2002 7.997 8.187 7.753 7.753 2,103,300 -0.31(-3.80%)
Sep 26, 2002 7.900 8.200 7.900 8.060 2,762,100 +0.17(+2.12%)
Sep 25, 2002 7.583 7.950 7.517 7.893 2,654,580 +0.40(+5.33%)
Sep 24, 2002 7.653 7.737 7.383 7.493 3,022,245 -0.21(-2.77%)
Sep 23, 2002 7.747 7.780 7.623 7.707 3,388,200 -0.10(-1.32%)
Sep 20, 2002 7.783 7.857 7.633 7.810 4,653,681 +0.02(+0.25%)
Sep 19, 2002 7.870 7.890 7.700 7.791 3,874,200 -0.19(-2.33%)
Sep 18, 2002 8.087 8.133 7.723 7.977 6,953,619 -0.13(-1.60%)
Sep 17, 2002 7.920 8.237 7.820 8.107 9,900,612 +0.65(+8.77%)
Sep 16, 2002 7.333 7.460 7.227 7.453 497,129,984 +0.09(+1.22%)
Sep 13, 2002 7.667 7.673 7.307 7.363 4,953,630 -0.34(-4.37%)
Sep 12, 2002 8.117 8.117 7.627 7.700 5,180,700 -0.44(-5.37%)
Sep 11, 2002 7.967 8.157 7.917 8.137 4,124,100 +0.19(+2.39%)
Sep 10, 2002 8.227 8.230 7.800 7.947 3,751,200 -0.25(-3.09%)
Sep 09, 2002 8.300 8.303 7.967 8.200 3,752,916 -0.10(-1.17%)
Sep 06, 2002 7.917 8.380 7.913 8.297 2,987,973 +0.43(+5.42%)
Sep 05, 2002 8.330 8.350 7.867 7.870 3,291,900 -0.63(-7.38%)
Sep 04, 2002 8.190 8.563 7.897 8.497 5,851,500 +0.33(+4.08%)
Sep 03, 2002 8.080 8.270 7.823 8.163 3,765,900 -0.04(-0.49%)
Aug 30, 2002 8.243 8.497 8.167 8.203 2,582,400 -0.04(-0.49%)
Aug 29, 2002 8.250 8.383 8.083 8.243 3,426,501 -0.09(-1.08%)
Aug 28, 2002 8.377 8.590 8.300 8.333 5,374,200 -0.04(-0.48%)
Aug 27, 2002 8.667 8.980 8.367 8.373 12,807,300 -0.99(-10.61%)
Aug 26, 2002 9.367 9.437 8.987 9.367 3,618,600 +0.17(+1.81%)
Aug 23, 2002 9.860 9.907 9.133 9.200 4,688,910 -0.70(-7.10%)
Aug 22, 2002 10.12 10.12 9.712 9.903 2,030,700 -0.19(-1.85%)
Aug 21, 2002 10.25 10.29 9.563 10.09 5,115,900 -0.10(-1.00%)
Aug 20, 2002 10.22 10.33 9.967 10.19 2,664,375 +0.39(+4.00%)
Aug 16, 2002 9.503 9.913 9.353 9.800 3,534,306 +0.24(+2.51%)
Aug 15, 2002 9.183 9.590 9.037 9.560 4,705,830 +0.43(+4.71%)
Aug 14, 2002 8.370 9.130 8.333 9.130 8,052,300 +0.72(+8.60%)
Aug 13, 2002 8.900 9.110 8.333 8.407 5,941,437 -0.53(-5.92%)
Aug 12, 2002 9.493 9.503 8.647 8.937 6,867,000 -0.73(-7.55%)
Aug 07, 2002 9.510 9.677 9.300 9.667 3,931,620 +0.27(+2.91%)
Aug 06, 2002 8.903 9.607 8.890 9.393 359,849,984 +0.63(+7.23%)
Aug 05, 2002 9.017 9.197 8.720 8.760 3,479,100 -0.34(-3.70%)
Aug 02, 2002 9.650 9.653 8.867 9.097 4,575,300 -0.64(-6.54%)
Aug 01, 2002 10.33 10.53 9.667 9.733 5,263,062 -0.67(-6.40%)
Jul 31, 2002 10.20 10.42 10.08 10.40 5,268,300 +0.07(+0.63%)
Jul 30, 2002 11.00 11.01 10.06 10.33 6,905,100 -0.82(-7.32%)
Jul 29, 2002 10.54 11.26 10.51 11.15 315,180,000 +0.64(+6.12%)
Jul 26, 2002 10.03 10.67 10.03 10.51 4,855,200 +0.67(+6.85%)
Jul 25, 2002 10.09 10.12 9.367 9.833 3,198,900 -0.32(-3.18%)
Jul 24, 2002 9.263 10.17 8.753 10.16 4,563,297 +0.89(+9.60%)
Jul 23, 2002 9.363 9.590 9.200 9.267 3,136,344 -0.09(-0.93%)
Jul 22, 2002 9.563 9.800 8.970 9.353 3,108,768 -0.29(-3.04%)
Jul 19, 2002 9.933 10.00 9.553 9.647 3,117,300 -0.48(-4.74%)
Jul 17, 2002 10.29 10.68 9.753 10.13 4,356,300 -0.76(-7.01%)
Jul 12, 2002 11.21 11.27 10.83 10.89 3,296,100 -0.30(-2.71%)
Jul 11, 2002 11.00 11.30 10.77 11.19 3,036,600 +0.22(+2.01%)
Jul 10, 2002 11.18 12.35 10.86 10.97 5,191,800 -0.13(-1.17%)
Jul 09, 2002 12.06 12.00 11.05 11.10 11,355,000 -0.96(-7.96%)
Jul 08, 2002 12.56 12.56 12.06 12.06 2,961,300 -0.50(-3.98%)
Jul 05, 2002 11.83 12.61 11.83 12.56 1,572,000 +0.85(+7.23%)
Jul 04, 2002 12.10 12.11 11.51 11.72 5,265,300 +0.00(+0.00%)
Jul 03, 2002 12.10 12.11 11.51 11.72 5,252,700 -0.44(-3.62%)
Jul 02, 2002 12.34 12.42 12.10 12.16 5,322,300 -0.20(-1.59%)
Jul 01, 2002 13.15 13.28 12.28 12.35 4,684,800 -0.78(-5.96%)
Jun 28, 2002 12.75 13.34 12.70 13.14 4,672,200 +0.53(+4.23%)
Jun 27, 2002 12.82 12.90 12.31 12.60 3,656,100 -0.00(-0.02%)
Jun 26, 2002 12.70 12.78 12.32 12.61 3,408,600 -0.25(-1.98%)
Jun 25, 2002 12.97 13.11 12.75 12.86 3,404,400 +0.14(+1.07%)
Jun 21, 2002 12.57 12.84 12.11 12.72 4,067,100 +0.14(+1.11%)
Jun 20, 2002 12.76 12.91 12.52 12.58 1,608,300 -0.16(-1.26%)
Jun 19, 2002 12.61 12.97 12.57 12.74 1,931,100 +0.14(+1.08%)
Jun 18, 2002 12.75 12.75 12.55 12.61 3,136,500 -0.17(-1.33%)
Jun 17, 2002 12.57 12.95 12.57 12.78 3,703,200 +0.27(+2.19%)
Jun 14, 2002 12.72 12.78 12.28 12.50 3,232,200 -0.82(-6.13%)
Jun 12, 2002 13.17 13.33 13.12 13.32 2,616,600 +0.20(+1.52%)
Jun 11, 2002 13.10 13.35 13.06 13.12 3,840,900 -0.08(-0.58%)
Jun 10, 2002 13.00 13.35 12.98 13.20 3,647,100 +0.20(+1.54%)
Jun 07, 2002 13.03 13.11 12.90 13.00 2,146,800 +0.00(+0.00%)
Jun 06, 2002 13.20 13.28 12.95 13.00 2,975,700 -0.07(-0.51%)
Jun 05, 2002 12.87 13.17 12.83 13.06 4,244,700 -0.36(-2.68%)
May 31, 2002 13.06 13.67 12.92 13.42 36,970,500 +0.96(+7.73%)
May 28, 2002 12.62 12.69 12.20 12.46 1,461,000 -0.08(-0.66%)
May 27, 2002 12.90 13.07 12.52 12.54 1,420,800 +0.00(+0.00%)
May 24, 2002 12.90 13.07 12.52 12.54 1,408,200 -0.46(-3.51%)
May 23, 2002 12.72 13.01 12.50 13.00 2,370,600 +0.33(+2.63%)
May 22, 2002 12.77 12.82 12.50 12.67 3,137,700 -0.16(-1.22%)
May 21, 2002 13.14 13.14 12.53 12.82 1,601,700 -0.14(-1.11%)
May 20, 2002 13.14 13.23 12.94 12.97 1,692,900 -0.14(-1.09%)
May 17, 2002 12.98 13.14 12.92 13.11 2,412,000 +0.14(+1.11%)
May 16, 2002 12.97 13.00 12.77 12.97 1,697,100 +0.05(+0.36%)
May 15, 2002 13.03 13.10 12.82 12.92 3,486,600 -0.18(-1.37%)
May 14, 2002 12.72 13.25 12.71 13.10 2,876,400 +0.39(+3.10%)
May 13, 2002 12.79 12.86 12.47 12.71 2,396,100 -0.15(-1.19%)
May 10, 2002 12.80 12.97 12.75 12.86 1,445,100 +0.12(+0.94%)
May 09, 2002 12.72 12.94 12.62 12.74 2,248,500 +0.05(+0.39%)
May 08, 2002 12.70 12.94 12.27 12.69 2,885,100 +0.04(+0.34%)
May 07, 2002 12.67 12.75 12.46 12.65 2,827,500 -0.07(-0.55%)
May 06, 2002 12.78 13.14 12.58 12.72 3,109,800 -0.02(-0.13%)
May 03, 2002 12.71 12.77 12.48 12.73 3,453,300 +0.02(+0.18%)
May 02, 2002 12.70 12.78 12.67 12.71 3,483,000 +0.02(+0.13%)
May 01, 2002 12.73 12.87 12.62 12.69 4,384,200 -0.02(-0.16%)
Apr 30, 2002 12.38 12.74 12.07 12.71 5,236,500 -0.15(-1.14%)
Apr 29, 2002 12.38 12.87 12.29 12.86 7,032,000 +0.59(+4.84%)
Apr 26, 2002 11.62 12.40 11.57 12.27 13,830,600 +1.14(+10.21%)
Apr 25, 2002 10.93 11.23 10.88 11.13 1,682,100 +0.19(+1.77%)
Apr 24, 2002 11.17 11.25 10.86 10.94 2,010,300 -0.20(-1.77%)
Apr 23, 2002 10.92 11.19 10.76 11.13 2,697,900 +0.16(+1.49%)
Apr 22, 2002 11.19 11.23 10.83 10.97 1,298,700 -0.24(-2.11%)
Apr 19, 2002 11.13 11.24 10.97 11.21 1,162,500 +0.06(+0.57%)
Apr 18, 2002 11.10 11.27 10.95 11.14 1,893,000 +0.04(+0.39%)
Apr 17, 2002 11.10 11.24 10.89 11.10 2,651,700 -0.00(-0.03%)
Apr 16, 2002 10.98 11.17 10.97 11.10 1,828,800 +0.19(+1.71%)
Apr 15, 2002 11.05 11.10 10.90 10.92 1,094,400 -0.08(-0.73%)
Apr 12, 2002 10.83 11.10 10.80 11.00 2,368,500 +0.18(+1.70%)
Apr 11, 2002 11.07 11.20 10.79 10.81 2,180,700 -0.24(-2.20%)
Apr 10, 2002 11.04 11.12 10.83 11.06 5,578,200 +0.06(+0.52%)
Apr 09, 2002 11.31 11.43 10.96 11.00 3,645,600 -0.16(-1.46%)
Apr 08, 2002 11.00 11.21 10.88 11.16 2,738,100 +0.15(+1.36%)
Apr 05, 2002 10.94 11.07 10.88 11.01 3,079,200 +0.11(+1.04%)
Apr 04, 2002 10.53 10.97 10.53 10.90 2,567,700 +0.35(+3.32%)
Apr 03, 2002 10.62 10.65 10.35 10.55 2,835,300 -0.07(-0.69%)
Apr 02, 2002 10.62 10.75 10.45 10.62 2,740,800 -0.05(-0.47%)
Apr 01, 2002 10.95 10.98 10.22 10.67 3,151,800 -0.26(-2.41%)
Mar 29, 2002 10.94 11.07 10.93 10.94 3,368,700 +0.00(+0.00%)
Mar 28, 2002 10.94 11.07 10.93 10.94 3,368,700 +0.04(+0.34%)
Mar 27, 2002 11.00 11.03 10.80 10.90 2,356,800 -0.10(-0.91%)
Mar 26, 2002 11.07 11.13 10.92 11.00 1,762,200 +0.08(+0.70%)
Mar 25, 2002 11.32 11.33 10.86 10.92 2,867,700 -0.35(-3.10%)
Mar 22, 2002 11.46 11.47 11.21 11.27 3,857,400 -0.20(-1.71%)
Mar 21, 2002 11.60 11.60 11.25 11.47 3,067,500 -0.19(-1.60%)
Mar 20, 2002 11.60 11.67 11.37 11.66 2,613,600 +0.09(+0.81%)
Mar 19, 2002 11.19 11.64 11.12 11.56 6,852,000 +0.41(+3.71%)
Mar 18, 2002 11.70 11.72 11.02 11.15 6,050,100 -0.12(-1.06%)
Mar 15, 2002 10.61 11.33 10.60 11.27 6,350,700 +0.59(+5.52%)
Mar 14, 2002 10.62 10.78 10.56 10.68 1,375,800 +0.09(+0.82%)
Mar 13, 2002 10.78 10.79 10.54 10.59 1,558,200 -0.16(-1.49%)
Mar 12, 2002 10.55 10.83 10.40 10.75 1,343,100 +0.21(+2.02%)
Mar 11, 2002 10.53 10.64 10.35 10.54 1,740,000 +0.03(+0.25%)
Mar 08, 2002 10.38 10.63 10.35 10.51 1,682,700 +0.19(+1.81%)
Mar 07, 2002 10.46 10.61 10.15 10.33 2,282,400 -0.12(-1.18%)
Mar 06, 2002 10.58 10.67 10.02 10.45 3,828,000 -0.01(-0.10%)
Mar 05, 2002 10.93 10.93 10.23 10.46 2,130,600 -0.37(-3.39%)
Mar 04, 2002 10.61 10.96 10.60 10.83 2,557,200 +0.18(+1.66%)
Mar 01, 2002 10.68 10.71 10.46 10.65 1,303,500 -0.03(-0.28%)
Feb 28, 2002 10.71 10.84 10.60 10.68 3,257,400 +0.01(+0.12%)
Feb 27, 2002 10.44 10.77 10.43 10.67 3,043,800 +0.25(+2.40%)
Feb 26, 2002 10.24 10.48 10.05 10.42 1,266,600 +0.22(+2.12%)
Feb 25, 2002 9.767 10.28 9.767 10.20 1,887,600 +0.45(+4.62%)
Feb 22, 2002 10.33 10.34 9.550 9.750 2,880,600 -0.50(-4.85%)
Feb 21, 2002 9.950 10.50 9.900 10.25 2,180,400 +0.29(+2.88%)
Feb 20, 2002 10.03 10.23 9.783 9.960 1,574,100 -0.07(-0.73%)
Feb 19, 2002 10.27 10.28 10.03 10.03 1,873,800 -0.25(-2.43%)
Feb 18, 2002 10.42 10.46 10.14 10.28 4,721,700 +0.00(+0.00%)
Feb 15, 2002 10.42 10.46 10.14 10.28 4,719,000 -0.17(-1.63%)
Feb 14, 2002 10.47 10.53 10.30 10.45 2,103,900 +0.06(+0.54%)
Feb 13, 2002 10.68 10.77 10.37 10.40 4,538,700 -0.30(-2.80%)
Feb 12, 2002 10.92 10.93 10.59 10.70 1,522,500 -0.23(-2.13%)
Feb 11, 2002 10.62 10.96 10.53 10.93 1,889,400 +0.50(+4.79%)
Feb 08, 2002 10.50 10.53 10.37 10.43 1,128,600 -0.02(-0.19%)
Feb 07, 2002 10.70 10.82 10.40 10.45 2,054,100 -0.22(-2.03%)
Feb 06, 2002 10.57 10.82 10.56 10.67 2,761,800 +0.12(+1.11%)
Feb 05, 2002 10.50 10.68 10.35 10.55 2,092,500 +0.04(+0.38%)
Feb 04, 2002 10.98 10.98 10.42 10.51 1,488,000 -0.47(-4.31%)
Feb 01, 2002 10.99 11.17 10.61 10.98 3,174,300 -0.02(-0.18%)
Jan 31, 2002 11.06 11.20 10.97 11.00 2,253,300 +0.00(+0.03%)
Jan 30, 2002 10.92 11.05 10.54 11.00 3,710,100 +0.08(+0.73%)
Jan 29, 2002 11.06 11.25 10.73 10.92 3,667,500 -0.16(-1.41%)
Jan 28, 2002 10.86 11.32 10.86 11.08 8,577,600 +0.15(+1.37%)
Jan 25, 2002 9.923 10.98 9.923 10.93 19,028,100 +1.24(+12.80%)
Jan 24, 2002 9.667 9.887 9.653 9.687 2,512,200 +0.04(+0.38%)
Jan 23, 2002 9.747 9.763 9.583 9.650 4,243,800 -0.08(-0.86%)
Jan 22, 2002 9.690 10.01 9.637 9.733 4,085,400 +0.04(+0.38%)
Jan 21, 2002 9.953 10.00 9.583 9.697 2,525,100 +0.00(+0.00%)
Jan 18, 2002 9.953 10.00 9.583 9.697 2,430,300 -0.27(-2.71%)
Jan 17, 2002 9.760 10.00 9.617 9.967 4,328,700 +0.26(+2.71%)
Jan 16, 2002 9.257 9.760 9.250 9.703 3,970,200 +0.40(+4.26%)
Jan 15, 2002 9.133 9.583 8.987 9.307 2,496,300 +0.13(+1.42%)
Jan 14, 2002 9.217 9.347 9.150 9.177 3,300,600 -0.19(-2.06%)
Jan 11, 2002 9.653 9.667 9.353 9.370 5,775,000 -0.28(-2.90%)
Jan 10, 2002 9.530 9.767 9.520 9.650 4,323,300 -0.65(-6.34%)
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.