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 (%)
Apr 29, 2022 165.89 166.94 162.05 162.45 1,588,289 -4.66(-2.79%)
Apr 28, 2022 166.90 167.60 164.68 167.11 1,352,519 +1.02(+0.61%)
Apr 27, 2022 168.71 169.91 165.91 166.09 1,951,002 -2.15(-1.28%)
Apr 26, 2022 168.64 170.15 167.85 168.24 2,021,039 -1.61(-0.95%)
Apr 25, 2022 166.39 169.90 164.48 169.85 1,626,815 +2.36(+1.41%)
Apr 22, 2022 172.16 172.70 167.12 167.49 2,078,669 -5.57(-3.22%)
Apr 21, 2022 175.12 177.19 172.65 173.06 2,683,096 -1.02(-0.59%)
Apr 20, 2022 172.26 177.15 172.26 174.08 2,727,146 +2.21(+1.29%)
Apr 19, 2022 171.68 173.62 170.40 171.87 2,016,770 -0.16(-0.09%)
Apr 18, 2022 172.72 174.35 171.65 172.03 2,195,212 -1.02(-0.59%)
Apr 14, 2022 170.97 174.30 170.61 173.05 2,298,765 +1.98(+1.16%)
Apr 13, 2022 167.50 171.53 166.78 171.07 3,755,116 +3.89(+2.33%)
Apr 12, 2022 166.47 169.07 166.19 167.18 1,862,695 +1.69(+1.02%)
Apr 11, 2022 162.97 166.14 162.75 165.49 2,171,409 +2.57(+1.58%)
Apr 08, 2022 158.51 163.90 158.02 162.92 2,315,446 +4.31(+2.72%)
Apr 07, 2022 156.00 159.29 155.79 158.61 2,624,850 +2.55(+1.63%)
Apr 06, 2022 155.00 156.53 154.00 156.06 2,046,964 +0.32(+0.21%)
Apr 05, 2022 156.17 158.67 155.02 155.74 1,778,060 -1.03(-0.66%)
Apr 04, 2022 159.36 159.50 156.18 156.77 1,913,725 -2.66(-1.67%)
Apr 01, 2022 161.20 161.60 159.17 159.43 1,529,054 -0.72(-0.45%)
Mar 31, 2022 160.32 162.13 159.65 160.15 2,938,462 -0.17(-0.11%)
Mar 30, 2022 158.60 160.62 157.40 160.32 1,875,835 +1.71(+1.08%)
Mar 29, 2022 158.76 159.89 155.99 158.61 1,625,511 -0.15(-0.09%)
Mar 28, 2022 156.41 158.85 155.55 158.76 1,621,326 +2.35(+1.50%)
Mar 25, 2022 156.96 158.00 155.73 156.41 1,618,706 -0.44(-0.28%)
Mar 24, 2022 154.89 157.07 154.05 156.85 1,767,207 +1.70(+1.10%)
Mar 23, 2022 156.50 157.00 152.85 155.15 1,249,769 -1.55(-0.99%)
Mar 22, 2022 155.59 157.47 155.01 156.70 1,841,850 +1.74(+1.12%)
Mar 21, 2022 157.17 157.22 153.86 154.96 2,909,433 -2.21(-1.41%)
Mar 18, 2022 154.06 157.80 152.80 157.17 2,675,006 +2.04(+1.32%)
Mar 17, 2022 151.45 155.29 150.17 155.13 1,941,948 +3.05(+2.01%)
Mar 16, 2022 151.74 153.37 149.12 152.08 1,687,840 +1.02(+0.68%)
Mar 15, 2022 150.86 152.46 149.47 151.06 3,323,247 -0.02(-0.01%)
Mar 14, 2022 147.08 151.45 146.70 151.08 2,601,208 +4.06(+2.76%)
Mar 11, 2022 148.63 149.82 146.38 147.02 1,682,512 -1.73(-1.16%)
Mar 10, 2022 145.25 148.86 143.33 148.75 2,537,859 +1.00(+0.68%)
Mar 09, 2022 153.98 153.97 147.33 147.75 6,166,511 +0.95(+0.65%)
Mar 08, 2022 143.54 151.28 143.35 146.80 4,118,744 +5.94(+4.22%)
Mar 07, 2022 143.45 147.87 140.69 140.86 4,303,864 -2.61(-1.82%)
Mar 04, 2022 145.29 147.16 141.62 143.47 2,418,061 -3.01(-2.05%)
Mar 03, 2022 142.00 148.78 140.65 146.48 3,276,402 +6.56(+4.69%)
Mar 02, 2022 133.25 141.12 131.88 139.92 4,692,168 +0.21(+0.15%)
Mar 01, 2022 141.72 144.35 138.49 139.71 3,379,975 -2.37(-1.67%)
Feb 28, 2022 140.70 146.22 139.70 142.08 3,289,273 +1.39(+0.99%)
Feb 25, 2022 136.54 140.91 136.94 140.69 2,105,287 +4.56(+3.35%)
Feb 24, 2022 133.24 136.44 130.59 136.13 2,744,768 -0.07(-0.05%)
Feb 23, 2022 139.48 141.25 135.98 136.20 2,019,296 -3.59(-2.57%)
Feb 22, 2022 142.32 142.84 139.22 139.79 4,095,580 -3.05(-2.14%)
Feb 18, 2022 142.84 0 +7.09(+5.22%)
Feb 17, 2022 135.50 137.24 134.82 135.75 1,457,174 -1.01(-0.74%)
Feb 16, 2022 137.37 138.30 133.50 136.76 1,751,677 -1.03(-0.75%)
Feb 15, 2022 138.59 139.17 137.01 137.79 2,075,887 +0.83(+0.61%)
Feb 14, 2022 137.64 138.07 135.01 136.96 1,657,025 -0.47(-0.34%)
Feb 11, 2022 137.76 139.64 137.01 137.43 1,170,967 -0.50(-0.36%)
Feb 10, 2022 138.73 140.74 137.09 137.93 2,306,250 -3.67(-2.59%)
Feb 09, 2022 140.21 142.38 140.05 141.60 1,423,430 +2.24(+1.61%)
Feb 08, 2022 136.08 140.18 135.94 139.36 2,575,509 +3.64(+2.68%)
Feb 07, 2022 134.13 137.10 133.80 135.72 1,759,757 +2.23(+1.67%)
Feb 04, 2022 131.14 133.83 129.31 133.49 1,695,215 +1.65(+1.25%)
Feb 03, 2022 132.85 131.25 131.84 1,951,157 -1.89(-1.41%)
Feb 02, 2022 133.90 134.66 132.07 133.73 2,006,561 -0.51(-0.38%)
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.