Skip to main content

Dollar Tree (NQ: DLTR )

104.32 +0.49 (+0.47%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 106.84 106.95 103.50 103.83 2,820,920 -3.53(-3.29%)
Jul 12, 2024 107.08 108.74 106.59 107.36 1,852,544 +0.63(+0.59%)
Jul 11, 2024 102.86 107.54 102.75 106.73 2,678,219 +4.25(+4.15%)
Jul 10, 2024 104.43 104.71 101.83 102.48 3,464,005 -1.55(-1.49%)
Jul 09, 2024 106.41 106.41 103.90 104.03 2,320,866 -2.69(-2.52%)
Jul 08, 2024 107.00 107.81 106.00 106.72 1,437,238 +0.04(+0.04%)
Jul 05, 2024 106.03 106.90 105.53 106.68 1,117,512 +0.73(+0.69%)
Jul 03, 2024 106.85 107.66 105.37 105.95 971,174 -1.16(-1.08%)
Jul 02, 2024 107.01 107.55 106.42 107.11 1,953,801 -0.14(-0.13%)
Jul 01, 2024 106.87 109.36 106.26 107.25 2,730,222 +0.48(+0.45%)
Jun 28, 2024 105.04 107.32 104.25 106.77 3,212,652 +1.56(+1.48%)
Jun 27, 2024 103.45 106.28 103.37 105.21 7,070,881 +1.78(+1.72%)
Jun 26, 2024 105.13 105.64 101.85 103.43 5,643,711 -1.98(-1.88%)
Jun 25, 2024 106.89 106.89 104.93 105.41 2,367,222 -1.94(-1.81%)
Jun 24, 2024 107.00 108.46 106.01 107.35 4,359,343 +0.48(+0.45%)
Jun 21, 2024 108.01 108.67 106.24 106.87 5,236,893 -0.71(-0.66%)
Jun 20, 2024 106.59 108.27 105.81 107.58 2,671,864 +0.34(+0.32%)
Jun 18, 2024 108.85 108.94 106.10 107.24 1,935,617 -1.41(-1.30%)
Jun 17, 2024 105.69 109.19 105.02 108.65 2,491,100 +2.62(+2.47%)
Jun 14, 2024 106.47 106.87 104.60 106.03 1,918,751 -0.50(-0.47%)
Jun 13, 2024 108.57 108.57 105.93 106.53 2,676,335 -2.34(-2.15%)
Jun 12, 2024 110.10 111.44 108.54 108.87 3,641,006 -0.77(-0.70%)
Jun 11, 2024 110.06 111.33 109.50 109.64 2,115,745 -0.55(-0.50%)
Jun 10, 2024 111.28 111.96 109.55 110.19 2,780,684 -1.10(-0.99%)
Jun 07, 2024 112.20 112.71 110.72 111.29 2,337,757 -1.08(-0.96%)
Jun 06, 2024 113.37 115.86 111.47 112.37 4,534,507 -2.01(-1.76%)
Jun 05, 2024 118.00 121.92 112.55 114.38 8,739,302 -5.92(-4.92%)
Jun 04, 2024 121.09 121.89 120.16 120.30 3,513,044 -0.68(-0.56%)
Jun 03, 2024 117.82 121.19 117.60 120.98 3,673,472 +3.03(+2.57%)
May 31, 2024 114.31 118.37 114.24 117.95 2,844,764 +3.16(+2.75%)
May 30, 2024 115.13 117.69 113.91 114.79 3,252,204 +0.96(+0.84%)
May 29, 2024 112.35 114.73 112.35 113.83 2,230,445 +0.81(+0.72%)
May 28, 2024 114.71 116.23 112.86 113.02 2,111,080 -2.35(-2.04%)
May 24, 2024 115.40 116.54 114.45 115.37 1,663,670 +0.77(+0.67%)
May 23, 2024 113.55 114.70 112.62 114.60 2,968,859 +0.83(+0.73%)
May 22, 2024 113.23 115.58 112.60 113.77 2,105,565 -0.93(-0.81%)
May 21, 2024 115.23 116.37 114.02 114.70 2,400,885 +1.22(+1.08%)
May 20, 2024 117.20 117.29 113.31 113.48 2,912,350 -3.83(-3.26%)
May 17, 2024 120.80 120.89 117.15 117.31 2,359,971 -3.99(-3.29%)
May 16, 2024 119.81 123.17 119.50 121.30 2,135,075 +2.50(+2.10%)
May 15, 2024 119.52 119.95 118.28 118.80 1,936,380 -0.08(-0.07%)
May 14, 2024 122.34 122.53 118.58 118.88 1,897,956 -1.32(-1.10%)
May 13, 2024 122.34 122.51 119.85 120.20 2,231,844 -0.84(-0.69%)
May 10, 2024 120.06 121.26 119.48 121.04 2,149,369 +0.89(+0.74%)
May 09, 2024 119.87 120.76 119.12 120.15 3,348,870 +0.58(+0.49%)
May 08, 2024 121.02 121.02 119.40 119.57 2,314,448 -2.10(-1.73%)
May 07, 2024 120.37 122.82 120.16 121.67 1,808,833 +1.49(+1.24%)
May 06, 2024 121.33 121.33 119.24 120.18 1,775,563 -0.55(-0.46%)
May 03, 2024 120.05 121.27 119.95 120.73 1,471,111 +0.95(+0.79%)
May 02, 2024 118.92 120.67 117.80 119.78 1,516,110 +1.22(+1.03%)
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.