Advertisement
U.S. markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
133.15+0.65 (+0.49%)
At close: 04:00PM EDT
133.99 +0.84 (+0.63%)
After hours: 05:23PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024132.49133.92132.16133.15133.155,904,400
Mar 27, 2024128.62132.60128.21132.50132.502,436,800
Mar 26, 2024126.00128.50125.78127.53127.533,649,600
Mar 25, 2024126.47127.21125.50126.15126.152,580,900
Mar 22, 2024127.60127.60125.56125.71125.712,668,000
Mar 21, 2024127.50127.96125.95127.21127.212,868,000
Mar 20, 2024127.87128.80126.59128.10128.104,213,600
Mar 19, 2024127.47128.75126.27128.19128.194,544,300
Mar 18, 2024126.72128.18126.63127.25127.256,226,400
Mar 15, 2024124.68128.38124.68127.42127.426,022,300
Mar 14, 2024128.54129.57124.01125.23125.235,902,600
Mar 13, 2024129.15133.37126.80128.42128.4214,563,600
Mar 12, 2024149.40150.74148.69149.69149.693,268,500
Mar 11, 2024147.91149.35146.53149.00149.002,324,100
Mar 08, 2024149.74149.75146.71147.91147.913,704,000
Mar 07, 2024151.00151.00148.03150.02150.022,418,200
Mar 06, 2024149.98150.18148.13149.14149.143,367,300
Mar 05, 2024147.89151.22147.81149.08149.082,019,800
Mar 04, 2024148.28148.97145.79146.42146.421,933,500
Mar 01, 2024145.98149.29145.43148.44148.442,149,100
Feb 29, 2024147.31147.34146.07146.68146.682,531,600
Feb 28, 2024148.97148.97145.60146.14146.142,020,000
Feb 27, 2024145.25149.09145.21148.90148.902,137,500
Feb 26, 2024145.62146.87144.91145.77145.772,429,200
Feb 23, 2024145.15146.47144.68145.88145.883,255,100
Feb 22, 2024144.43146.37143.40144.76144.761,781,700
Feb 21, 2024146.28146.50145.03145.43145.432,315,800
Feb 20, 2024144.62146.47144.30146.29146.293,175,700
Feb 16, 2024141.72145.46141.41143.37143.372,642,900
Feb 15, 2024140.79144.15140.36142.15142.151,628,700
Feb 14, 2024140.55140.87138.40139.88139.881,466,000
Feb 13, 2024141.95141.95138.23139.81139.811,482,300
Feb 12, 2024139.50143.14139.00142.83142.831,726,300
Feb 09, 2024140.24140.73139.17139.50139.502,491,600
Feb 08, 2024139.99142.82139.47140.90140.901,820,000
Feb 07, 2024140.32141.33139.48139.83139.832,677,200
Feb 06, 2024136.72138.71135.74137.76137.761,215,300
Feb 05, 2024137.80139.36135.63137.16137.161,944,800
Feb 02, 2024135.00138.97133.93138.71138.712,452,400
Feb 01, 2024131.31136.09130.86135.63135.631,657,400
Jan 31, 2024131.80132.70130.61130.62130.621,503,300
Jan 30, 2024133.50133.50130.81131.30131.302,536,900
Jan 29, 2024136.47137.13132.90133.79133.794,050,000
Jan 26, 2024131.89133.92131.80132.73132.731,771,000
Jan 25, 2024131.83132.44129.51132.23132.232,620,300
Jan 24, 2024131.54131.54129.53130.16130.162,327,000
Jan 23, 2024132.01132.64130.42131.40131.401,759,900
Jan 22, 2024130.73131.86128.77131.02131.021,804,000
Jan 19, 2024132.52132.52129.22130.48130.482,656,700
Jan 18, 2024135.00135.00131.01132.51132.513,397,100
Jan 17, 2024135.06135.88134.04135.40135.401,986,300
Jan 16, 2024135.30136.02133.98135.96135.962,341,800
Jan 12, 2024135.72136.38134.19135.76135.761,417,200
Jan 11, 2024137.62137.62135.12135.22135.222,420,600
Jan 10, 2024137.87139.10137.08137.62137.621,759,400
Jan 09, 2024136.00138.23135.37138.04138.042,810,400
Jan 08, 2024135.59138.06135.00137.57137.571,578,700
Jan 05, 2024135.90137.79135.25136.29136.291,649,300
Jan 04, 2024137.00137.75135.85136.18136.182,104,900
Jan 03, 2024141.58141.83136.62136.72136.722,382,300
Jan 02, 2024142.23145.09142.13142.54142.542,660,900
Dec 29, 2023142.24142.90141.01142.05142.051,252,000
Dec 28, 2023141.50142.88141.21142.29142.291,367,800
Dec 27, 2023140.10142.71140.08141.84141.841,766,700
Dec 26, 2023137.29140.56137.10140.01140.011,631,400
Dec 22, 2023135.69137.13135.34136.56136.561,937,300
Dec 21, 2023135.58136.11132.83134.33134.332,031,700
Dec 20, 2023132.52135.72131.80134.41134.413,823,200
Dec 19, 2023131.23133.84130.93133.60133.602,405,400
Dec 18, 2023131.35131.35130.13130.40130.402,188,800
Dec 15, 2023129.84131.68128.92130.81130.815,612,500
Dec 14, 2023131.56132.76129.00129.84129.841,986,500
Dec 13, 2023127.32130.62126.20130.48130.481,220,000
Dec 12, 2023126.58127.18125.56126.95126.951,777,600
Dec 11, 2023126.24127.31125.60126.67126.672,721,200
Dec 08, 2023126.28127.26124.35124.41124.411,580,300
Dec 07, 2023127.17127.90124.11126.74126.741,889,400
Dec 06, 2023128.86128.86125.41126.03126.032,195,500
Dec 05, 2023128.02129.45127.27127.76127.761,641,500
Dec 04, 2023125.43128.52125.23128.22128.222,441,200
Dec 01, 2023123.44126.39122.82126.15126.152,400,000
Nov 30, 2023121.80124.21120.72123.59123.593,691,100
Nov 29, 2023117.33122.13116.58121.12121.125,634,700
Nov 28, 2023116.44117.29115.01116.04116.044,024,900
Nov 27, 2023117.00117.95115.90116.35116.352,772,000
Nov 24, 2023115.30117.64115.03117.32117.321,039,400
Nov 22, 2023115.87116.40115.04115.57115.571,644,100
Nov 21, 2023115.73116.32114.49116.07116.071,500,600
Nov 20, 2023114.88116.39114.78115.60115.602,795,900
Nov 17, 2023114.00115.81113.72115.00115.001,771,000
Nov 16, 2023115.32115.88112.40113.70113.702,897,700
Nov 15, 2023118.60122.19118.60118.72118.722,972,400
Nov 14, 2023114.58117.23114.44116.71116.712,122,400
Nov 13, 2023113.69114.29111.91112.26112.261,596,300
Nov 10, 2023113.86114.11112.49114.08114.082,212,900
Nov 09, 2023115.54115.54112.89113.61113.611,402,300
Nov 08, 2023116.50116.62114.39114.77114.772,080,900
Nov 07, 2023115.00116.64114.37116.33116.331,596,000
Nov 06, 2023116.33116.84114.80114.99114.992,016,200
Nov 03, 2023115.00117.65114.99116.35116.352,754,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...