Dollar Tree (NQ: DLTR )

114.68 USD -0.15 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 115.34 115.48 113.97 114.68 2,143,487 -0.15(-0.13%)
May 04, 2021 115.07 115.62 113.80 114.83 1,442,553 -1.40(-1.20%)
May 03, 2021 115.61 116.88 115.26 116.23 1,312,539 +1.33(+1.16%)
Apr 30, 2021 115.49 115.89 113.50 114.90 964,700 -0.53(-0.46%)
Apr 29, 2021 114.38 115.71 114.22 115.43 1,066,574 +1.39(+1.22%)
Apr 28, 2021 114.75 115.32 113.65 114.04 1,168,164 -0.97(-0.84%)
Apr 27, 2021 114.24 115.51 114.11 115.01 1,232,855 +1.03(+0.90%)
Apr 26, 2021 115.30 115.30 113.38 113.98 1,577,504 -1.58(-1.37%)
Apr 23, 2021 115.19 116.24 114.08 115.56 952,600 +0.41(+0.36%)
Apr 22, 2021 116.71 116.97 114.33 115.15 1,096,235 -1.52(-1.30%)
Apr 21, 2021 116.44 117.24 116.43 116.67 1,278,934 +0.33(+0.28%)
Apr 20, 2021 116.87 117.05 116.02 116.34 1,273,896 -0.61(-0.52%)
Apr 19, 2021 117.79 118.05 116.24 116.95 1,262,827 -0.41(-0.35%)
Apr 16, 2021 117.18 118.57 116.58 117.36 1,353,700 +0.34(+0.29%)
Apr 15, 2021 115.99 117.35 115.40 117.02 1,413,645 +2.12(+1.85%)
Apr 14, 2021 117.05 117.70 114.78 114.90 1,710,154 -2.75(-2.34%)
Apr 13, 2021 117.34 118.22 116.14 117.65 1,115,472 +0.61(+0.52%)
Apr 12, 2021 117.17 117.81 115.94 117.04 1,461,792 -0.51(-0.43%)
Apr 09, 2021 117.17 117.70 116.08 117.55 1,341,900 +0.67(+0.57%)
Apr 08, 2021 117.20 117.25 116.16 116.88 1,024,607 -0.28(-0.24%)
Apr 07, 2021 117.89 118.33 116.65 117.16 1,010,033 -0.45(-0.38%)
Apr 06, 2021 118.11 120.37 117.47 117.61 1,836,605 -1.65(-1.38%)
Apr 05, 2021 116.44 119.65 116.03 119.26 1,853,405 +3.33(+2.87%)
Apr 01, 2021 114.59 116.07 113.39 115.93 1,521,300 +1.47(+1.28%)
Mar 31, 2021 116.00 117.26 114.20 114.46 2,782,598 -1.77(-1.52%)
Mar 30, 2021 115.60 116.65 114.50 116.23 1,505,736 +0.48(+0.41%)
Mar 29, 2021 115.06 116.23 114.20 115.75 1,586,102 +1.36(+1.19%)
Mar 26, 2021 110.89 114.43 110.58 114.39 2,046,000 +3.31(+2.98%)
Mar 25, 2021 110.24 111.42 109.51 111.08 1,221,283 +0.58(+0.52%)
Mar 24, 2021 109.71 112.20 109.48 110.50 1,378,842 +0.64(+0.58%)
Mar 23, 2021 109.98 111.31 109.63 109.86 1,765,655 -0.39(-0.35%)
Mar 22, 2021 108.20 110.75 107.45 110.25 2,208,832 +2.13(+1.97%)
Mar 19, 2021 104.71 108.63 104.57 108.12 2,694,800 +2.87(+2.73%)
Mar 18, 2021 106.00 107.13 104.57 105.25 2,586,030 -2.45(-2.27%)
Mar 17, 2021 108.85 108.96 107.29 107.70 1,703,230 -1.34(-1.23%)
Mar 16, 2021 109.42 110.29 108.20 109.04 1,137,248 -0.26(-0.24%)
Mar 15, 2021 108.56 109.37 107.26 109.30 1,578,225 +0.69(+0.64%)
Mar 12, 2021 108.56 109.34 107.37 108.61 1,102,000 +0.04(+0.04%)
Mar 11, 2021 107.72 108.82 107.02 108.57 1,596,840 +0.74(+0.69%)
Mar 10, 2021 108.07 109.11 107.54 107.83 1,402,102 +0.24(+0.22%)
Mar 09, 2021 108.63 109.87 106.45 107.59 1,822,576 -0.48(-0.44%)
Mar 08, 2021 104.49 109.32 103.24 108.07 2,903,144 +3.99(+3.83%)
Mar 05, 2021 102.47 104.54 100.21 104.08 2,407,600 +2.27(+2.23%)
Mar 04, 2021 101.80 103.94 100.29 101.81 3,033,799 -0.07(-0.07%)
Mar 03, 2021 96.18 104.69 95.86 101.88 5,163,332 +2.93(+2.96%)
Mar 02, 2021 99.95 99.95 96.54 98.95 3,427,431 -0.28(-0.28%)
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.