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 (%)
May 29, 2020 97.02 99.31 96.06 97.87 3,935,000 +0.23(+0.24%)
May 28, 2020 96.86 99.82 95.05 97.64 13,548,587 +10.11(+11.55%)
May 27, 2020 87.00 88.17 85.88 87.53 4,495,897 +2.33(+2.73%)
May 26, 2020 84.15 85.43 83.58 85.20 3,584,124 +3.50(+4.28%)
May 22, 2020 81.41 82.41 79.78 81.70 2,403,900 +0.50(+0.62%)
May 21, 2020 79.16 81.26 78.82 81.20 1,642,276 +1.59(+2.00%)
May 20, 2020 80.60 81.63 79.51 79.61 2,381,058 -0.38(-0.48%)
May 19, 2020 78.73 81.20 78.71 79.99 2,072,962 +1.40(+1.78%)
May 18, 2020 77.41 78.89 76.88 78.59 2,976,282 +3.52(+4.69%)
May 15, 2020 75.28 76.21 74.65 75.07 1,975,000 -0.46(-0.61%)
May 14, 2020 75.33 75.56 72.12 75.53 2,216,528 +1.07(+1.44%)
May 13, 2020 76.09 76.42 73.55 74.46 1,840,078 -1.87(-2.45%)
May 12, 2020 77.82 78.86 75.97 76.33 1,893,356 -1.58(-2.03%)
May 11, 2020 78.00 78.58 76.63 77.91 2,205,643 -0.14(-0.18%)
May 08, 2020 77.97 79.17 77.80 78.05 1,884,900 +1.36(+1.77%)
May 07, 2020 75.96 78.53 75.96 76.69 2,598,680 +1.03(+1.36%)
May 06, 2020 77.01 78.14 75.31 75.66 1,943,438 -0.89(-1.16%)
May 05, 2020 77.94 78.90 76.15 76.55 1,712,271 -1.27(-1.63%)
May 04, 2020 76.94 77.96 76.33 77.82 1,529,749 +0.43(+0.56%)
May 01, 2020 78.50 79.39 77.00 77.39 1,665,400 -2.28(-2.86%)
Apr 30, 2020 80.23 80.58 78.32 79.67 2,300,170 -1.19(-1.47%)
Apr 29, 2020 81.87 82.00 79.68 80.86 1,539,766 +0.07(+0.09%)
Apr 28, 2020 81.71 82.89 79.83 80.79 1,985,150 +0.52(+0.65%)
Apr 27, 2020 75.29 81.70 75.11 80.27 3,091,784 +5.73(+7.69%)
Apr 24, 2020 75.65 75.80 74.28 74.54 2,541,800 -0.39(-0.52%)
Apr 23, 2020 76.22 76.49 74.06 74.93 4,372,915 -2.32(-3.00%)
Apr 22, 2020 79.05 79.11 77.11 77.25 1,466,164 -0.49(-0.63%)
Apr 21, 2020 77.98 78.73 76.47 77.74 2,556,481 -1.45(-1.83%)
Apr 20, 2020 80.24 80.85 79.00 79.19 1,832,206 -2.54(-3.11%)
Apr 17, 2020 81.82 81.97 79.26 81.73 2,609,600 +1.30(+1.62%)
Apr 16, 2020 77.68 82.19 77.68 80.43 2,053,174 +2.34(+3.00%)
Apr 15, 2020 78.52 78.61 76.58 78.09 1,725,900 -1.79(-2.24%)
Apr 14, 2020 77.13 80.43 77.02 79.88 2,310,891 +3.71(+4.87%)
Apr 13, 2020 77.22 77.43 75.01 76.17 2,374,090 -1.39(-1.79%)
Apr 09, 2020 79.64 80.72 76.97 77.56 2,498,600 -1.66(-2.10%)
Apr 08, 2020 76.62 80.30 76.35 79.22 2,425,465 +2.98(+3.91%)
Apr 07, 2020 78.04 80.12 75.72 76.24 2,967,897 -0.04(-0.05%)
Apr 06, 2020 72.40 76.41 71.31 76.28 3,555,606 +6.04(+8.60%)
Apr 03, 2020 70.52 71.39 68.43 70.24 2,416,700 -0.22(-0.31%)
Apr 02, 2020 72.12 72.94 68.81 70.46 4,696,698 -2.48(-3.40%)
Apr 01, 2020 71.33 75.00 70.58 72.94 4,847,000 -0.53(-0.72%)
Mar 31, 2020 76.87 77.63 72.76 73.47 5,921,390 -6.38(-7.99%)
Mar 30, 2020 77.00 80.56 77.00 79.85 2,910,513 +2.80(+3.63%)
Mar 27, 2020 76.58 78.79 75.23 77.05 2,863,500 -1.09(-1.39%)
Mar 26, 2020 76.77 79.54 76.06 78.14 3,507,771 +1.77(+2.32%)
Mar 25, 2020 79.83 82.80 76.13 76.37 3,022,099 -3.29(-4.13%)
Mar 24, 2020 82.20 82.99 77.03 79.66 3,508,226 +3.29(+4.31%)
Mar 23, 2020 76.71 83.76 73.19 76.37 4,496,210 +0.40(+0.53%)
Mar 20, 2020 72.08 78.77 71.32 75.97 5,334,600 +5.10(+7.20%)
Mar 19, 2020 65.63 77.64 64.26 70.87 4,218,328 +5.30(+8.08%)
Mar 18, 2020 73.09 77.34 60.20 65.57 4,355,217 -10.88(-14.23%)
Mar 17, 2020 68.55 77.98 68.00 76.45 5,020,593 +9.43(+14.07%)
Mar 16, 2020 68.57 74.91 66.85 67.02 5,182,699 -7.68(-10.28%)
Mar 13, 2020 73.23 74.85 69.48 74.70 5,591,600 +4.35(+6.18%)
Mar 12, 2020 80.12 81.90 70.10 70.35 6,504,013 -13.33(-15.93%)
Mar 11, 2020 86.32 87.79 83.06 83.68 3,445,282 -4.38(-4.97%)
Mar 10, 2020 85.08 88.95 84.32 88.06 4,897,143 +4.55(+5.45%)
Mar 09, 2020 75.44 84.66 75.12 83.51 5,051,427 +3.27(+4.08%)
Mar 06, 2020 76.00 80.54 75.56 80.24 3,880,000 +2.25(+2.88%)
Mar 05, 2020 78.63 79.73 77.51 77.99 4,237,009 -0.92(-1.17%)
Mar 04, 2020 81.22 82.49 78.07 78.91 7,800,361 -2.91(-3.56%)
Mar 03, 2020 84.10 84.75 80.71 81.82 3,245,669 -2.74(-3.24%)
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.