Skip to main content

Dollar Tree (NQ: DLTR )

132.95 +0.45 (+0.34%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 137.07 137.80 134.30 136.10 2,790,482 -0.74(-0.54%)
Sep 29, 2022 136.21 137.04 134.57 136.84 2,232,291 -1.13(-0.82%)
Sep 28, 2022 136.94 138.89 135.75 137.97 1,641,789 +1.93(+1.42%)
Sep 27, 2022 139.30 140.35 135.73 136.04 2,726,184 -2.19(-1.58%)
Sep 26, 2022 141.95 143.37 138.18 138.23 3,354,338 -3.06(-2.17%)
Sep 23, 2022 138.40 142.02 138.26 141.29 2,318,503 +1.96(+1.41%)
Sep 22, 2022 141.95 142.08 138.42 139.33 1,822,890 -2.54(-1.79%)
Sep 21, 2022 143.39 145.18 141.31 141.87 2,431,033 -0.75(-0.53%)
Sep 20, 2022 142.30 143.42 140.65 142.62 2,372,971 -0.29(-0.20%)
Sep 19, 2022 141.43 144.72 141.25 142.91 2,631,127 +0.99(+0.70%)
Sep 16, 2022 138.03 142.30 137.72 141.92 5,630,044 +3.98(+2.89%)
Sep 15, 2022 138.32 139.89 136.52 137.94 1,833,171 -0.07(-0.05%)
Sep 14, 2022 138.93 139.44 136.69 138.01 3,386,954 -0.49(-0.35%)
Sep 13, 2022 142.18 144.20 137.77 138.50 2,798,112 -7.25(-4.97%)
Sep 12, 2022 144.23 146.17 144.22 145.75 2,423,803 +1.30(+0.90%)
Sep 09, 2022 142.84 144.86 142.01 144.45 2,038,397 +2.89(+2.04%)
Sep 08, 2022 142.27 144.22 140.64 141.56 2,436,628 -1.56(-1.09%)
Sep 07, 2022 138.46 144.00 138.46 143.12 2,565,723 +4.81(+3.48%)
Sep 06, 2022 138.40 138.70 135.35 138.31 3,464,072 +1.73(+1.27%)
Sep 02, 2022 137.38 138.35 135.10 136.58 2,890,952 -0.80(-0.58%)
Sep 01, 2022 134.86 137.84 134.33 137.38 2,823,618 +1.70(+1.25%)
Aug 31, 2022 137.14 137.83 135.41 135.68 3,032,137 -2.30(-1.67%)
Aug 30, 2022 137.20 139.72 135.13 137.98 3,784,581 +0.58(+0.42%)
Aug 29, 2022 136.06 141.05 134.74 137.40 4,639,632 -1.30(-0.94%)
Aug 26, 2022 149.21 149.48 137.85 138.70 7,136,700 -10.31(-6.92%)
Aug 25, 2022 149.03 153.17 144.31 149.01 12,366,385 -16.97(-10.22%)
Aug 24, 2022 166.62 166.96 163.78 165.98 2,760,448 -0.13(-0.08%)
Aug 23, 2022 167.00 168.77 165.33 166.11 2,695,464 -1.31(-0.78%)
Aug 22, 2022 168.15 168.49 166.74 167.42 2,140,714 -0.26(-0.16%)
Aug 19, 2022 166.51 168.74 166.37 167.68 1,689,076 -0.37(-0.22%)
Aug 18, 2022 168.13 168.90 166.15 168.05 1,157,781 -0.13(-0.08%)
Aug 17, 2022 167.15 169.79 166.20 168.18 1,475,247 -0.04(-0.02%)
Aug 16, 2022 167.66 169.16 166.34 168.22 2,068,278 +2.29(+1.38%)
Aug 15, 2022 165.34 167.43 163.57 165.93 1,688,871 -0.83(-0.50%)
Aug 12, 2022 165.23 166.79 164.00 166.76 968,212 +1.39(+0.84%)
Aug 11, 2022 167.31 168.72 164.52 165.37 1,580,958 -0.60(-0.36%)
Aug 10, 2022 170.14 171.39 165.73 165.97 1,712,639 -2.98(-1.76%)
Aug 09, 2022 166.49 169.03 165.56 168.95 1,288,148 +2.66(+1.60%)
Aug 08, 2022 165.90 169.68 165.81 166.29 1,580,336 +1.32(+0.80%)
Aug 05, 2022 161.78 165.24 161.00 164.97 1,102,876 +2.81(+1.73%)
Aug 04, 2022 165.35 165.48 161.89 162.16 995,799 -2.93(-1.77%)
Aug 03, 2022 166.21 167.63 163.58 165.09 1,097,624 +0.34(+0.21%)
Aug 02, 2022 166.99 166.99 164.20 164.75 892,036 -1.94(-1.16%)
Aug 01, 2022 166.53 170.80 165.71 166.69 1,718,503 +1.33(+0.80%)
Jul 29, 2022 162.16 165.46 162.16 165.36 2,242,195 +2.02(+1.24%)
Jul 28, 2022 160.27 164.93 159.01 163.34 2,503,138 +2.21(+1.37%)
Jul 27, 2022 157.86 162.00 155.15 161.13 2,252,707 +3.31(+2.10%)
Jul 26, 2022 162.68 164.65 157.11 157.82 3,232,968 -10.60(-6.29%)
Jul 25, 2022 171.31 171.35 167.40 168.42 1,926,869 -3.59(-2.09%)
Jul 22, 2022 172.45 175.68 170.49 172.01 1,798,751 +0.33(+0.19%)
Jul 21, 2022 172.80 174.00 164.79 171.68 3,263,387 -1.64(-0.95%)
Jul 20, 2022 170.59 173.68 169.88 173.32 2,277,261 +3.11(+1.83%)
Jul 19, 2022 170.00 171.03 168.14 170.21 1,580,968 +0.71(+0.42%)
Jul 18, 2022 168.56 171.24 168.31 169.50 1,718,760 +1.54(+0.92%)
Jul 15, 2022 170.29 171.70 167.19 167.96 2,145,900 -0.80(-0.47%)
Jul 14, 2022 163.83 169.25 163.83 168.76 2,487,688 +2.82(+1.70%)
Jul 13, 2022 163.82 167.07 162.37 165.94 1,749,141 +1.81(+1.10%)
Jul 12, 2022 165.57 168.43 163.13 164.13 1,368,602 -2.04(-1.23%)
Jul 11, 2022 166.54 167.56 164.58 166.17 1,482,668 -1.19(-0.71%)
Jul 08, 2022 169.48 169.76 166.39 167.36 1,369,050 -1.43(-0.85%)
Jul 07, 2022 165.84 170.19 165.38 168.79 1,774,872 +3.00(+1.81%)
Jul 06, 2022 164.30 166.91 163.59 165.79 1,544,674 +0.95(+0.58%)
Jul 05, 2022 157.09 165.07 156.71 164.84 3,336,218 +8.57(+5.48%)
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.