DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2019109.25110.11108.68109.71109.71454,706
Jun 17, 2019110.43110.76107.96108.13108.132,148,800
Jun 14, 2019108.98111.12108.93110.31110.313,320,700
Jun 13, 2019108.27108.73107.10108.66108.661,672,600
Jun 12, 2019106.15108.16106.15108.05108.051,778,900
Jun 11, 2019108.00108.30105.36106.53106.533,479,300
Jun 10, 2019102.70104.41102.36103.78103.782,186,900
Jun 07, 2019102.58103.73102.15102.64102.641,782,700
Jun 06, 2019100.18102.60100.18102.22102.221,619,900
Jun 05, 2019100.87101.4599.88100.29100.291,806,100
Jun 04, 2019101.18101.92100.04100.69100.692,257,000
Jun 03, 2019101.59102.75100.24100.69100.692,242,200
May 31, 201997.57101.7797.00101.59101.593,477,900
May 30, 201996.17100.8296.0698.3198.314,004,200
May 29, 201996.2696.9895.1195.3295.323,289,700
May 28, 201998.4298.9596.9497.2797.273,131,300
May 24, 201998.1398.7797.5198.4298.422,191,300
May 23, 201999.1699.4496.6997.4697.462,659,600
May 22, 201999.89101.2299.5599.5799.571,425,100
May 21, 201999.65100.1897.6099.7799.771,961,500
May 20, 201999.90100.4299.16100.06100.061,878,200
May 17, 2019100.47101.0399.40100.39100.391,877,900
May 16, 2019100.51102.25100.40100.89100.892,052,800
May 15, 201998.16100.4297.83100.20100.201,870,600
May 14, 201999.2999.7898.5098.7598.752,947,800
May 13, 2019102.62102.6299.0199.3499.342,739,400
May 10, 2019105.42105.42102.97104.02104.022,163,700
May 09, 2019105.43106.43104.87105.64105.641,525,200
May 08, 2019104.73106.71104.67106.11106.111,593,000
May 07, 2019107.99108.07104.42105.45105.452,368,000
May 06, 2019107.68108.80106.24108.62108.621,577,000
May 03, 2019109.70110.18108.36108.82108.821,529,700
May 02, 2019109.75110.20108.22109.45109.451,508,000
May 01, 2019111.29111.36109.64109.65109.651,010,600
Apr 30, 2019111.40111.61110.62111.28111.281,639,600
Apr 29, 2019110.16111.04109.46110.98110.981,771,500
Apr 26, 2019110.42110.64109.16109.94109.941,438,900
Apr 25, 2019110.06111.53109.40110.76110.761,293,000
Apr 24, 2019109.57110.72109.35110.21110.211,386,100
Apr 23, 2019108.21109.57107.18109.30109.301,895,100
Apr 22, 2019108.70109.28107.93108.20108.201,603,900
Apr 18, 2019108.66109.05107.98108.67108.671,625,500
Apr 17, 2019106.47108.18105.86108.00108.001,536,600
Apr 16, 2019107.05107.59105.90106.31106.311,212,200
Apr 15, 2019104.69107.00104.53106.81106.812,553,600
Apr 12, 2019104.77105.00104.11104.45104.451,422,800
Apr 11, 2019103.56104.79103.37104.65104.651,393,200
Apr 10, 2019102.85103.75102.76103.43103.432,408,800
Apr 09, 2019102.00103.38101.49102.60102.602,913,200
Apr 08, 2019104.42104.93102.02102.44102.443,993,700
Apr 05, 2019105.63106.90105.28105.99105.992,615,000
Apr 04, 2019104.72105.97104.10105.63105.631,886,300
Apr 03, 2019104.10105.87103.92104.71104.712,025,000
Apr 02, 2019103.31104.31102.76104.11104.111,824,200
Apr 01, 2019105.60105.65102.55103.72103.721,922,400
Mar 29, 2019103.73105.24103.27105.04105.041,897,400
Mar 28, 2019104.28104.75103.43103.47103.471,332,500
Mar 27, 2019102.07105.15101.46104.22104.222,594,700
Mar 26, 2019102.70102.84101.43101.77101.771,280,400
Mar 25, 2019101.40102.56101.28101.96101.961,801,200
Mar 22, 2019101.04102.15101.00101.43101.431,423,200
Mar 21, 2019101.74102.39101.30101.41101.411,341,600
Mar 20, 2019101.31102.32101.06101.35101.352,119,900
Mar 19, 2019101.14102.23100.81101.31101.312,081,100
Mar 18, 2019100.41101.0899.77101.03101.031,738,100
Mar 15, 2019100.52100.7999.5199.8699.863,500,200
Mar 14, 2019101.75101.7599.84100.65100.652,565,800
Mar 13, 2019102.62103.22102.20102.56102.561,746,500
Mar 12, 2019104.27104.49101.96102.45102.451,885,700
Mar 11, 2019102.19103.91101.66103.84103.842,199,700
Mar 08, 2019102.42104.19101.13102.40102.402,332,400
Mar 07, 201999.43103.5199.04103.16103.165,243,300
Mar 06, 201997.66101.0995.20100.35100.3510,496,200
Mar 05, 201996.1496.1495.0895.4795.472,565,600
Mar 04, 201996.4297.0595.0195.2795.271,945,100
Mar 01, 201996.8697.3995.9596.3696.362,153,400
Feb 28, 201995.5596.7095.1496.3396.332,551,600
Feb 27, 201996.1996.6094.7595.7795.772,892,500
Feb 26, 201997.2997.5295.8096.4996.492,621,500
Feb 25, 201997.8098.4097.1697.2897.282,163,700
Feb 22, 201998.2998.5796.4697.1197.111,997,100
Feb 21, 201998.9598.9597.7098.1298.121,017,200
Feb 20, 201999.21100.0198.3699.1999.192,205,700
Feb 19, 201999.4099.4498.4199.0599.051,936,400
Feb 15, 201999.16100.1298.6198.8598.851,570,800
Feb 14, 201998.0699.1097.6798.5398.531,613,300
Feb 13, 201998.4598.9797.5598.5698.562,039,900
Feb 12, 201998.3498.7197.9798.0898.081,743,200
Feb 11, 201997.6498.2397.2697.6097.601,178,900
Feb 08, 201997.8198.2997.2997.6597.651,312,100
Feb 07, 201997.4498.9996.8298.2998.291,566,300
Feb 06, 201997.7898.1097.0797.7997.791,339,800
Feb 05, 201998.9899.3697.7498.1098.102,376,500
Feb 04, 201996.7298.6096.1398.5498.541,880,200
Feb 01, 201996.8797.4295.6496.6996.691,754,700
Jan 31, 201996.1596.8995.5596.8396.832,280,700
Jan 30, 201996.6896.6895.3496.0496.041,416,600
Jan 29, 201995.5596.4695.0696.2096.202,011,700
Jan 28, 201996.1596.9894.8795.6295.621,468,900
Jan 25, 201995.1997.1594.5696.9296.922,472,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...