DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201799.23100.7498.9999.7799.772,995,900
Nov 21, 2017100.15100.5495.4499.4699.467,828,500
Nov 20, 201795.1297.2494.7197.1197.115,270,700
Nov 17, 201794.7995.2293.9994.6194.611,945,100
Nov 16, 201793.5694.9893.1594.6394.632,135,700
Nov 15, 201792.8393.7691.3193.0993.091,998,800
Nov 14, 201793.4893.5792.3093.4593.452,054,600
Nov 13, 201794.7195.4692.9893.6993.691,738,500
Nov 10, 201794.1495.6493.9295.0695.062,995,700
Nov 09, 201793.3595.0993.3594.3894.381,713,600
Nov 08, 201793.3294.6693.1093.9093.901,193,800
Nov 07, 201793.4793.7892.4893.6293.621,474,800
Nov 06, 201793.4893.7492.3493.3993.391,334,900
Nov 03, 201793.2894.4992.8293.7593.752,538,300
Nov 02, 201791.2094.8090.8992.5592.552,194,200
Nov 01, 201791.6092.0690.3491.1291.121,750,000
Oct 31, 201791.6392.2191.0591.2591.251,383,800
Oct 30, 201792.5292.9290.3091.4491.442,234,400
Oct 27, 201792.0293.3390.8593.2193.212,192,000
Oct 26, 201792.1293.3491.7893.2393.231,638,700
Oct 25, 201791.5091.9091.0691.6191.611,159,900
Oct 24, 201791.6192.3191.1391.7891.782,523,100
Oct 23, 201792.3893.6891.5891.7291.721,579,100
Oct 20, 201791.9592.5591.5892.3792.371,971,500
Oct 19, 201791.4091.9390.8091.4191.411,222,300
Oct 18, 201791.4592.0591.2691.4791.471,476,100
Oct 17, 201791.7092.2291.1591.5391.531,167,100
Oct 16, 201791.0692.0591.0691.9591.951,837,800
Oct 13, 201790.1692.1589.9491.5091.502,058,100
Oct 12, 201791.2391.5089.9591.3791.372,185,300
Oct 11, 201789.2091.3989.1391.2391.232,660,700
Oct 10, 201788.5690.5188.5089.3089.301,861,400
Oct 09, 201789.6189.6187.9288.3788.371,834,900
Oct 06, 201788.6489.5088.3489.4289.422,524,400
Oct 05, 201789.0489.9088.6389.1589.152,074,300
Oct 04, 201788.0089.7787.6289.0589.053,783,500
Oct 03, 201786.7587.3786.3686.8286.821,497,900
Oct 02, 201786.6086.9286.1886.4786.471,617,800
Sep 29, 201785.6887.1985.6886.8286.821,819,900
Sep 28, 201785.1585.8284.6585.6885.681,761,300
Sep 27, 201785.2786.2284.3785.6785.671,751,300
Sep 26, 201785.2186.0584.7584.8984.891,535,700
Sep 25, 201784.0886.0284.0884.9984.991,985,800
Sep 22, 201783.1284.8083.0484.6284.622,232,300
Sep 21, 201783.4483.5482.4083.1483.141,170,500
Sep 20, 201783.4483.9682.2983.4283.421,783,600
Sep 19, 201783.0983.5582.3683.4383.432,252,500
Sep 18, 201783.4584.5683.0583.1983.191,670,900
Sep 15, 201783.5984.3183.0083.4883.482,757,300
Sep 14, 201784.1484.4083.1383.4683.461,807,200
Sep 13, 201783.9784.9083.6684.4184.412,076,400
Sep 12, 201783.3284.5683.1683.9883.981,655,800
Sep 11, 201783.1483.5182.2083.4083.402,790,900
Sep 08, 201783.3583.9581.7182.8382.832,707,700
Sep 07, 201782.8583.4982.6783.2383.232,073,700
Sep 06, 201782.4783.2982.2382.7382.732,467,700
Sep 05, 201781.4183.3281.3782.4982.493,278,000
Sep 01, 201779.7981.2979.6681.0681.063,235,900
Aug 31, 201779.2380.2378.3279.6479.643,672,900
Aug 30, 201779.7680.1679.3479.7279.722,771,300
Aug 29, 201779.5980.3079.4379.7079.703,087,300
Aug 28, 201780.7881.5080.2180.3880.382,475,000
Aug 25, 201779.8880.7877.9280.3980.394,449,500
Aug 24, 201782.2182.2677.5778.5078.5013,435,900
Aug 23, 201774.6374.9573.8674.3274.324,428,800
Aug 22, 201774.5175.4374.5174.9574.951,771,300
Aug 21, 201774.2274.6773.7474.2574.252,500,300
Aug 18, 201774.2474.8774.2074.2574.252,128,100
Aug 17, 201774.0374.8173.2074.3474.342,393,500
Aug 16, 201774.2675.0474.2274.4474.444,286,300
Aug 15, 201774.5774.8973.3173.4473.443,203,900
Aug 14, 201774.1475.7073.9574.6274.623,403,900
Aug 11, 201773.0173.8972.8573.5073.501,789,600
Aug 10, 201774.2674.2972.7873.0873.082,679,000
Aug 09, 201775.1475.5774.4274.9274.922,815,900
Aug 08, 201775.5376.0675.3275.7575.752,406,200
Aug 07, 201774.5775.9274.5175.5375.533,729,300
Aug 04, 201773.7774.2173.2374.1174.111,922,400
Aug 03, 201773.1274.3073.0873.5373.532,511,000
Aug 02, 201772.7473.3772.2372.9772.972,195,500
Aug 01, 201772.1073.1471.7973.0173.012,573,700
Jul 31, 201772.0072.3371.1972.0872.081,408,200
Jul 28, 201771.9272.3871.1771.8071.801,750,900
Jul 27, 201770.9772.4270.3772.2472.243,007,500
Jul 26, 201770.3071.0069.5470.9270.921,654,100
Jul 25, 201769.3871.0269.1770.5970.591,996,800
Jul 24, 201770.6070.6068.6669.2869.282,776,300
Jul 21, 201770.6271.3670.5270.8970.892,686,100
Jul 20, 201770.6071.1570.0970.7770.773,045,200
Jul 19, 201769.5370.3969.3170.3570.352,247,000
Jul 18, 201769.8770.0168.8269.2869.281,673,000
Jul 17, 201769.1170.8869.1169.8769.872,537,100
Jul 14, 201768.7969.1568.2069.1169.112,385,600
Jul 13, 201768.0568.9267.8568.5768.572,882,900
Jul 12, 201767.3568.0767.0067.4067.401,498,100
Jul 11, 201766.5367.4266.3966.8766.872,789,500
Jul 10, 201767.9068.0266.0166.3966.393,101,800
Jul 07, 201768.0068.6967.6767.9867.981,792,100
Jul 06, 201768.0668.2967.5567.9367.932,797,900
Jul 05, 201769.9670.0667.7168.2168.214,280,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...