Dollar Tree (NQ: DLTR )

133.28 +0.78 (+0.59%)
Streaming Delayed Price Updated: 3:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.