Dollar Tree (NQ: DLTR )

132.74 +0.24 (+0.18%)
Streaming Delayed Price Updated: 10:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 152.20 154.51 151.94 154.33 1,284,441 +1.89(+1.24%)
Jul 28, 2023 152.31 153.00 151.36 152.44 1,004,291 +1.19(+0.79%)
Jul 27, 2023 151.73 154.96 151.07 151.25 1,613,304 -0.48(-0.32%)
Jul 26, 2023 152.00 153.08 151.22 151.73 978,568 -0.19(-0.13%)
Jul 25, 2023 151.00 152.43 150.56 151.92 1,269,505 +1.12(+0.74%)
Jul 24, 2023 151.90 151.90 149.43 150.80 1,957,947 -0.77(-0.51%)
Jul 21, 2023 152.53 153.34 151.19 151.57 4,539,110 -0.33(-0.22%)
Jul 20, 2023 151.39 152.83 149.55 151.90 1,794,192 +1.06(+0.70%)
Jul 19, 2023 149.66 151.47 149.50 150.84 1,484,345 +1.96(+1.32%)
Jul 18, 2023 149.68 150.57 147.78 148.88 1,350,582 -0.23(-0.15%)
Jul 17, 2023 147.41 149.86 147.29 149.11 1,368,651 +1.20(+0.81%)
Jul 14, 2023 147.81 148.41 146.53 147.91 1,377,114 -0.09(-0.06%)
Jul 13, 2023 147.30 148.49 146.27 148.00 1,466,326 +0.33(+0.22%)
Jul 12, 2023 148.06 148.81 146.97 147.67 1,518,566 +0.16(+0.11%)
Jul 11, 2023 145.34 147.66 144.91 147.51 2,914,780 +2.61(+1.80%)
Jul 10, 2023 144.09 145.68 144.09 144.90 1,577,604 +1.36(+0.95%)
Jul 07, 2023 144.47 145.18 143.28 143.54 1,378,860 -0.73(-0.51%)
Jul 06, 2023 144.62 145.56 144.14 144.27 1,258,735 -1.17(-0.80%)
Jul 05, 2023 147.47 147.49 144.61 145.44 2,480,531 -2.03(-1.38%)
Jul 03, 2023 143.50 147.74 143.17 147.47 1,300,630 +3.97(+2.77%)
Jun 30, 2023 144.73 144.82 143.06 143.50 2,143,616 -0.11(-0.08%)
Jun 29, 2023 145.22 145.63 143.43 143.61 1,863,452 -2.05(-1.41%)
Jun 28, 2023 146.34 146.99 145.37 145.66 1,897,965 -1.02(-0.70%)
Jun 27, 2023 142.91 146.83 142.76 146.68 2,438,441 +3.27(+2.28%)
Jun 26, 2023 143.81 145.97 142.84 143.41 2,453,446 -0.26(-0.18%)
Jun 23, 2023 143.96 144.37 142.06 143.67 3,509,653 -0.40(-0.28%)
Jun 22, 2023 143.58 144.50 142.45 144.07 3,413,848 +1.30(+0.91%)
Jun 21, 2023 137.96 145.60 137.46 142.77 5,274,417 +6.23(+4.56%)
Jun 20, 2023 136.22 137.63 134.76 136.54 2,723,475 +0.32(+0.23%)
Jun 16, 2023 139.07 139.07 136.09 136.22 2,592,652 -2.22(-1.60%)
Jun 15, 2023 138.21 139.51 137.72 138.44 1,346,832 +0.65(+0.47%)
Jun 14, 2023 137.69 138.98 136.49 137.79 1,574,778 +1.76(+1.29%)
Jun 13, 2023 134.14 136.17 134.09 136.03 1,950,940 +1.81(+1.35%)
Jun 12, 2023 131.57 134.32 131.19 134.22 1,459,215 +2.45(+1.86%)
Jun 09, 2023 131.69 133.65 131.56 131.77 2,895,952 -1.11(-0.84%)
Jun 08, 2023 132.89 133.51 131.29 132.88 1,457,309 +0.50(+0.38%)
Jun 07, 2023 130.45 133.65 130.44 132.38 1,931,533 +1.09(+0.83%)
Jun 06, 2023 130.14 131.69 128.85 131.29 2,089,518 +1.05(+0.81%)
Jun 05, 2023 133.61 133.89 130.00 130.24 2,730,183 -3.37(-2.52%)
Jun 02, 2023 130.03 134.00 129.86 133.61 2,355,257 +4.05(+3.13%)
Jun 01, 2023 132.99 133.46 129.47 129.56 4,691,059 -5.32(-3.94%)
May 31, 2023 138.40 139.08 134.44 134.88 5,525,534 -3.60(-2.60%)
May 30, 2023 141.90 142.22 138.16 138.48 3,244,007 -3.97(-2.79%)
May 26, 2023 136.51 142.71 134.59 142.45 4,864,125 +5.79(+4.24%)
May 25, 2023 134.74 141.21 129.25 136.66 13,119,320 -18.69(-12.03%)
May 24, 2023 157.12 157.95 155.05 155.35 2,669,584 -0.78(-0.50%)
May 23, 2023 159.01 159.01 155.69 156.13 2,027,345 -3.87(-2.42%)
May 22, 2023 160.19 161.04 159.13 160.00 2,249,487 -0.08(-0.05%)
May 19, 2023 161.10 161.10 158.35 160.08 1,529,334 -0.60(-0.37%)
May 18, 2023 159.03 161.03 158.95 160.68 1,616,350 +1.76(+1.11%)
May 17, 2023 160.00 160.37 157.79 158.92 1,601,462 +0.10(+0.06%)
May 16, 2023 158.12 159.38 157.13 158.82 1,331,666 -0.33(-0.21%)
May 15, 2023 158.81 159.98 157.58 159.15 1,916,272 +0.43(+0.27%)
May 12, 2023 155.75 159.04 155.30 158.72 1,428,126 +3.51(+2.26%)
May 11, 2023 154.44 155.43 153.22 155.21 984,575 +1.09(+0.71%)
May 10, 2023 156.00 156.00 152.36 154.12 1,025,467 -1.05(-0.68%)
May 09, 2023 154.22 155.38 152.70 155.17 992,241 -0.37(-0.24%)
May 08, 2023 155.47 155.79 154.36 155.54 1,565,945 +0.07(+0.05%)
May 05, 2023 151.56 156.18 151.56 155.47 1,971,151 +3.79(+2.50%)
May 04, 2023 152.50 153.63 151.34 151.68 1,130,239 -0.63(-0.42%)
May 03, 2023 154.94 155.53 152.03 152.31 1,115,087 -2.38(-1.54%)
May 02, 2023 153.83 154.89 152.22 154.69 1,183,648 +1.02(+0.66%)
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.