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, 2005 8.307 8.333 7.983 8.160 7,104,138 -0.12(-1.49%)
Apr 28, 2005 8.360 8.423 8.183 8.283 4,008,717 -0.12(-1.47%)
Apr 27, 2005 8.353 8.473 8.257 8.407 3,126,123 +0.04(+0.44%)
Apr 26, 2005 8.333 8.537 8.263 8.370 4,189,467 +0.01(+0.16%)
Apr 25, 2005 8.123 8.470 8.113 8.357 5,826,183 +0.22(+2.75%)
Apr 22, 2005 8.090 8.160 8.000 8.133 3,836,124 +0.06(+0.70%)
Apr 21, 2005 8.187 8.187 7.983 8.077 3,811,788 -0.02(-0.25%)
Apr 20, 2005 8.263 8.263 8.030 8.097 4,116,354 -0.12(-1.46%)
Apr 19, 2005 8.190 8.263 8.167 8.217 2,695,464 -0.01(-0.12%)
Apr 18, 2005 8.160 8.247 8.073 8.227 3,556,704 +0.15(+1.90%)
Apr 15, 2005 8.300 8.303 8.060 8.073 5,857,911 -0.23(-2.77%)
Apr 14, 2005 8.300 8.337 8.220 8.303 6,876,360 +0.04(+0.44%)
Apr 13, 2005 8.140 8.327 8.133 8.267 9,957,507 +0.10(+1.18%)
Apr 12, 2005 8.297 8.297 8.033 8.170 10,151,343 -0.11(-1.33%)
Apr 11, 2005 8.357 8.387 8.167 8.280 15,292,500 -0.11(-1.27%)
Apr 08, 2005 8.680 8.833 8.320 8.387 40,647,408 -1.00(-10.69%)
Apr 07, 2005 9.550 9.590 9.343 9.390 3,358,632 -0.17(-1.78%)
Apr 06, 2005 9.490 9.623 9.300 9.560 3,235,002 +0.12(+1.24%)
Apr 05, 2005 9.447 9.527 9.383 9.443 2,494,341 +0.03(+0.28%)
Apr 04, 2005 9.443 9.460 9.293 9.417 2,342,349 -0.03(-0.28%)
Apr 01, 2005 9.633 9.680 9.413 9.443 5,550,807 -0.13(-1.39%)
Mar 31, 2005 9.563 9.600 9.453 9.577 2,411,310 -0.02(-0.24%)
Mar 30, 2005 9.493 9.613 9.490 9.600 3,686,931 +0.11(+1.16%)
Mar 29, 2005 9.567 9.617 9.427 9.490 2,974,449 -0.11(-1.15%)
Mar 28, 2005 9.490 9.667 9.467 9.600 3,462,357 +0.11(+1.19%)
Mar 24, 2005 9.430 9.597 9.367 9.487 4,722,420 +0.06(+0.67%)
Mar 23, 2005 9.300 9.533 9.153 9.423 5,816,949 +0.10(+1.07%)
Mar 22, 2005 9.217 9.410 9.217 9.323 3,857,202 +0.08(+0.83%)
Mar 21, 2005 9.177 9.287 9.083 9.247 3,386,718 +0.05(+0.54%)
Mar 18, 2005 9.167 9.237 9.133 9.197 3,298,512 +0.00(+0.05%)
Mar 17, 2005 9.250 9.287 9.123 9.192 4,528,314 -0.05(-0.59%)
Mar 16, 2005 9.303 9.500 9.200 9.247 3,417,393 -0.14(-1.53%)
Mar 15, 2005 9.380 9.470 9.323 9.390 2,638,641 +0.04(+0.39%)
Mar 14, 2005 9.260 9.383 9.240 9.353 4,270,527 +0.12(+1.26%)
Mar 11, 2005 9.280 9.353 9.177 9.237 4,785,147 -0.01(-0.14%)
Mar 10, 2005 9.263 9.323 9.197 9.250 3,861,564 -0.05(-0.50%)
Mar 09, 2005 9.333 9.333 9.247 9.297 4,940,004 -0.03(-0.32%)
Mar 08, 2005 9.450 9.473 9.300 9.327 2,764,788 -0.13(-1.41%)
Mar 07, 2005 9.403 9.467 9.393 9.460 3,568,974 +0.05(+0.57%)
Mar 04, 2005 9.410 9.500 9.373 9.407 3,922,212 +0.02(+0.25%)
Mar 03, 2005 9.337 9.483 9.293 9.383 6,303,516 +0.08(+0.82%)
Mar 02, 2005 9.230 9.387 9.117 9.307 5,520,249 +0.05(+0.50%)
Mar 01, 2005 9.013 9.270 8.963 9.260 9,237,753 +0.28(+3.08%)
Feb 28, 2005 8.967 9.007 8.877 8.983 5,445,801 +0.03(+0.37%)
Feb 25, 2005 8.897 8.957 8.790 8.950 3,020,520 +0.06(+0.67%)
Feb 24, 2005 8.617 8.897 8.617 8.890 4,769,910 +0.24(+2.74%)
Feb 23, 2005 8.607 8.733 8.420 8.653 8,083,923 +0.10(+1.13%)
Feb 22, 2005 8.470 8.610 8.423 8.557 7,057,008 +0.01(+0.16%)
Feb 18, 2005 8.653 8.687 8.497 8.543 7,228,575 -0.14(-1.61%)
Feb 17, 2005 8.923 8.927 8.663 8.683 5,991,084 -0.20(-2.22%)
Feb 16, 2005 9.063 9.063 8.793 8.880 8,655,336 -0.19(-2.09%)
Feb 15, 2005 9.157 9.200 9.047 9.070 3,281,970 -0.10(-1.05%)
Feb 14, 2005 9.240 9.240 9.153 9.167 2,614,317 -0.06(-0.69%)
Feb 11, 2005 9.117 9.273 9.010 9.230 3,840,537 +0.15(+1.61%)
Feb 10, 2005 9.220 9.220 9.057 9.083 3,944,832 -0.06(-0.69%)
Feb 09, 2005 9.330 9.330 9.053 9.147 4,303,233 -0.18(-1.93%)
Feb 08, 2005 9.223 9.350 9.177 9.327 3,430,269 +0.08(+0.83%)
Feb 07, 2005 9.173 9.267 9.120 9.250 3,867,465 +0.09(+1.02%)
Feb 04, 2005 9.120 9.263 9.120 9.157 4,036,863 +0.02(+0.26%)
Feb 03, 2005 9.237 9.287 9.077 9.133 3,856,800 -0.10(-1.08%)
Feb 02, 2005 9.303 9.333 9.163 9.233 3,063,813 -0.01(-0.14%)
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.