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 30, 2007 13.37 13.42 13.09 13.11 4,889,157 -0.31(-2.33%)
Apr 27, 2007 13.23 13.44 13.22 13.42 3,526,869 +0.19(+1.41%)
Apr 26, 2007 13.18 13.31 13.15 13.23 3,015,633 +0.06(+0.43%)
Apr 25, 2007 13.03 13.24 12.98 13.18 1,650,543 +0.19(+1.44%)
Apr 24, 2007 13.13 13.13 12.91 12.99 2,066,244 -0.16(-1.19%)
Apr 23, 2007 13.16 13.21 13.08 13.15 1,902,573 -0.03(-0.23%)
Apr 20, 2007 12.90 13.32 12.89 13.18 4,132,980 +0.34(+2.68%)
Apr 19, 2007 12.76 12.87 12.65 12.83 2,740,959 -0.00(-0.03%)
Apr 18, 2007 12.86 12.93 12.79 12.84 2,287,422 -0.05(-0.36%)
Apr 17, 2007 12.94 12.97 12.82 12.88 2,534,646 -0.07(-0.57%)
Apr 16, 2007 12.87 13.04 12.87 12.96 2,518,989 +0.08(+0.62%)
Apr 13, 2007 13.06 13.08 12.80 12.88 4,198,893 -0.21(-1.60%)
Apr 12, 2007 12.78 13.10 12.71 13.09 4,360,851 +0.30(+2.32%)
Apr 11, 2007 12.83 12.90 12.71 12.79 3,812,184 -0.07(-0.52%)
Apr 10, 2007 12.60 12.90 12.60 12.86 2,629,239 +0.17(+1.37%)
Apr 09, 2007 12.66 12.75 12.58 12.68 3,224,838 -0.01(-0.08%)
Apr 05, 2007 12.68 12.74 12.62 12.69 2,504,850 -0.06(-0.50%)
Apr 04, 2007 12.72 12.83 12.48 12.76 3,908,928 -0.11(-0.88%)
Apr 03, 2007 12.68 12.89 12.67 12.87 3,732,405 +0.21(+1.69%)
Apr 02, 2007 12.70 12.79 12.55 12.66 5,397,441 -0.09(-0.71%)
Mar 30, 2007 12.50 12.79 12.44 12.75 3,605,271 +0.30(+2.41%)
Mar 29, 2007 12.45 12.54 12.37 12.45 3,798,189 +0.03(+0.21%)
Mar 28, 2007 12.53 12.53 12.28 12.42 4,318,443 -0.14(-1.09%)
Mar 27, 2007 12.65 12.69 12.51 12.56 3,425,997 -0.15(-1.21%)
Mar 26, 2007 12.71 12.74 12.46 12.71 5,344,707 -0.03(-0.21%)
Mar 23, 2007 12.63 12.77 12.59 12.74 4,547,202 +0.17(+1.33%)
Mar 22, 2007 12.30 12.63 12.30 12.57 6,606,702 +0.28(+2.31%)
Mar 21, 2007 12.09 12.33 12.06 12.29 5,269,152 +0.21(+1.77%)
Mar 20, 2007 12.04 12.08 11.92 12.07 3,827,493 +0.06(+0.50%)
Mar 19, 2007 11.91 12.12 11.90 12.01 4,002,327 +0.15(+1.29%)
Mar 16, 2007 11.89 12.00 11.82 11.86 3,124,698 -0.13(-1.11%)
Mar 15, 2007 11.87 12.04 11.85 11.99 3,456,369 +0.14(+1.18%)
Mar 14, 2007 11.92 11.95 11.68 11.85 4,673,700 -0.09(-0.78%)
Mar 13, 2007 12.22 12.27 11.94 11.95 5,419,089 -0.27(-2.24%)
Mar 12, 2007 12.25 12.41 12.12 12.22 11,418,261 +0.33(+2.80%)
Mar 09, 2007 11.86 11.97 11.67 11.89 10,210,056 +0.08(+0.65%)
Mar 08, 2007 11.66 11.85 11.58 11.81 7,944,861 +0.17(+1.43%)
Mar 07, 2007 11.55 11.81 11.49 11.64 7,236,237 +0.11(+0.92%)
Mar 06, 2007 11.28 11.57 11.24 11.54 5,110,575 +0.30(+2.64%)
Mar 05, 2007 11.30 11.52 11.21 11.24 5,016,981 -0.18(-1.58%)
Mar 02, 2007 11.40 11.58 11.40 11.42 4,864,986 -0.04(-0.32%)
Mar 01, 2007 11.15 11.49 11.06 11.46 9,199,905 +0.09(+0.76%)
Feb 28, 2007 11.17 11.55 11.08 11.37 9,211,317 +0.37(+3.39%)
Feb 27, 2007 11.28 11.29 10.93 11.00 6,903,423 -0.40(-3.48%)
Feb 26, 2007 11.40 11.47 11.27 11.39 1,996,104 +0.04(+0.38%)
Feb 23, 2007 11.45 11.45 11.27 11.35 2,456,499 -0.06(-0.53%)
Feb 22, 2007 11.54 11.56 11.33 11.41 3,209,874 -0.11(-0.98%)
Feb 21, 2007 11.51 11.66 11.44 11.52 2,877,960 +0.01(+0.06%)
Feb 20, 2007 11.40 11.58 11.33 11.52 2,695,776 +0.13(+1.11%)
Feb 16, 2007 11.36 11.40 11.22 11.39 2,922,666 +0.01(+0.12%)
Feb 15, 2007 11.31 11.46 11.21 11.38 3,302,598 +0.04(+0.38%)
Feb 14, 2007 11.11 11.34 11.04 11.33 5,115,081 +0.23(+2.10%)
Feb 13, 2007 11.00 11.11 10.91 11.10 4,573,347 +0.10(+0.94%)
Feb 12, 2007 11.13 11.13 10.93 11.00 4,525,728 -0.11(-0.96%)
Feb 09, 2007 11.23 11.23 11.04 11.10 5,508,330 -0.05(-0.42%)
Feb 08, 2007 10.61 11.30 10.60 11.15 10,210,818 +0.55(+5.16%)
Feb 07, 2007 10.55 10.65 10.47 10.60 2,527,596 +0.07(+0.66%)
Feb 06, 2007 10.53 10.58 10.44 10.53 1,774,848 +0.00(+0.00%)
Feb 05, 2007 10.53 10.55 10.41 10.53 1,999,479 -0.05(-0.44%)
Feb 02, 2007 10.55 10.62 10.51 10.58 2,490,669 +0.03(+0.25%)
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.