Dollar Tree (NQ: DLTR )

146.29 +2.92 (+2.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 144.62 146.47 144.30 146.29 3,175,682 +2.92(+2.04%)
Feb 16, 2024 141.72 145.46 141.41 143.37 2,642,911 +1.22(+0.86%)
Feb 15, 2024 140.79 144.15 140.36 142.15 1,628,735 +2.27(+1.62%)
Feb 14, 2024 140.55 140.87 138.40 139.88 1,465,962 +0.07(+0.05%)
Feb 13, 2024 141.95 141.95 138.22 139.81 1,482,349 -3.02(-2.11%)
Feb 12, 2024 139.50 143.14 139.00 142.83 1,726,320 +3.33(+2.39%)
Feb 09, 2024 140.24 140.73 139.17 139.50 2,491,652 -1.40(-0.99%)
Feb 08, 2024 139.99 142.82 139.47 140.90 1,819,955 +1.07(+0.77%)
Feb 07, 2024 140.32 141.33 139.48 139.83 2,677,183 +2.07(+1.50%)
Feb 06, 2024 136.72 138.71 135.74 137.76 1,215,263 +0.60(+0.44%)
Feb 05, 2024 137.80 139.36 135.63 137.16 1,943,404 -1.55(-1.12%)
Feb 02, 2024 135.00 138.97 133.93 138.71 2,452,534 +3.08(+2.27%)
Feb 01, 2024 131.31 136.09 130.86 135.63 1,656,820 +5.01(+3.84%)
Jan 31, 2024 131.80 132.70 130.61 130.62 1,502,958 -0.68(-0.52%)
Jan 30, 2024 133.50 133.50 130.81 131.30 2,535,460 -2.49(-1.86%)
Jan 29, 2024 136.47 137.13 132.90 133.79 4,050,159 +1.06(+0.80%)
Jan 26, 2024 131.89 133.91 131.80 132.73 1,770,980 +0.50(+0.38%)
Jan 25, 2024 131.83 132.44 129.51 132.23 2,619,911 +2.07(+1.59%)
Jan 24, 2024 131.54 131.54 129.53 130.16 2,326,987 -1.24(-0.94%)
Jan 23, 2024 132.01 132.64 130.42 131.40 1,767,726 +0.38(+0.29%)
Jan 22, 2024 130.73 131.86 128.77 131.02 1,804,002 +0.54(+0.41%)
Jan 19, 2024 132.52 132.52 129.22 130.48 2,656,958 -2.03(-1.53%)
Jan 18, 2024 135.00 135.00 131.01 132.51 3,397,058 -2.89(-2.13%)
Jan 17, 2024 135.06 135.88 134.04 135.40 1,986,565 -0.56(-0.41%)
Jan 16, 2024 135.30 136.02 133.97 135.96 2,341,838 +0.20(+0.15%)
Jan 12, 2024 135.72 136.38 134.19 135.76 1,417,424 +0.54(+0.40%)
Jan 11, 2024 137.62 137.62 135.12 135.22 2,420,552 -2.40(-1.74%)
Jan 10, 2024 137.87 139.10 137.07 137.62 1,759,372 -0.42(-0.30%)
Jan 09, 2024 136.00 138.23 135.37 138.04 2,810,555 +0.47(+0.34%)
Jan 08, 2024 135.59 138.06 135.00 137.57 1,578,684 +1.28(+0.94%)
Jan 05, 2024 135.90 137.79 135.25 136.29 1,649,318 +0.11(+0.08%)
Jan 04, 2024 137.00 137.75 135.85 136.18 2,104,939 -0.54(-0.39%)
Jan 03, 2024 141.58 141.83 136.62 136.72 2,382,335 -5.82(-4.08%)
Jan 02, 2024 142.23 145.09 142.13 142.54 2,660,871 +0.49(+0.34%)
Dec 29, 2023 142.24 142.90 141.01 142.05 1,252,041 -0.24(-0.17%)
Dec 28, 2023 141.50 142.88 141.21 142.29 1,367,786 +0.45(+0.32%)
Dec 27, 2023 140.10 142.71 140.08 141.84 1,766,725 +1.83(+1.31%)
Dec 26, 2023 137.29 140.56 137.10 140.01 1,631,376 +3.45(+2.53%)
Dec 22, 2023 135.69 137.13 135.34 136.56 1,937,432 +2.23(+1.66%)
Dec 21, 2023 135.58 136.11 132.83 134.33 2,029,530 -0.08(-0.06%)
Dec 20, 2023 132.52 135.72 131.80 134.41 3,822,859 +0.81(+0.61%)
Dec 19, 2023 131.23 133.84 130.93 133.60 2,405,415 +3.20(+2.45%)
Dec 18, 2023 131.35 131.35 130.13 130.40 2,188,814 -0.41(-0.31%)
Dec 15, 2023 129.84 131.68 128.92 130.81 5,612,471 +0.97(+0.75%)
Dec 14, 2023 131.56 132.76 129.00 129.84 1,986,451 -0.64(-0.49%)
Dec 13, 2023 127.32 130.62 126.20 130.48 1,218,600 +3.53(+2.78%)
Dec 12, 2023 126.58 127.18 125.56 126.95 1,777,592 +0.28(+0.22%)
Dec 11, 2023 126.24 127.31 125.60 126.67 2,720,568 +2.26(+1.82%)
Dec 08, 2023 126.28 127.26 124.35 124.41 1,580,432 -2.33(-1.84%)
Dec 07, 2023 127.17 127.90 124.11 126.74 1,889,356 +0.71(+0.56%)
Dec 06, 2023 128.86 128.86 125.41 126.03 2,195,538 -1.73(-1.35%)
Dec 05, 2023 128.02 129.45 127.27 127.76 1,640,708 -0.46(-0.36%)
Dec 04, 2023 125.43 128.52 125.23 128.22 2,441,166 +2.07(+1.64%)
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.