Mail

DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2019	108.66	109.05	107.98	108.67	108.67	1,625,500
Apr 17, 2019	106.47	108.18	105.86	108.00	108.00	1,536,600
Apr 16, 2019	107.05	107.59	105.90	106.31	106.31	1,212,200
Apr 15, 2019	104.69	107.00	104.53	106.81	106.81	2,553,600
Apr 12, 2019	104.77	105.00	104.11	104.45	104.45	1,422,800
Apr 11, 2019	103.56	104.79	103.37	104.65	104.65	1,393,200
Apr 10, 2019	102.85	103.75	102.76	103.43	103.43	2,408,800
Apr 09, 2019	102.00	103.38	101.49	102.60	102.60	2,913,200
Apr 08, 2019	104.42	104.93	102.02	102.44	102.44	3,993,700
Apr 05, 2019	105.63	106.90	105.28	105.99	105.99	2,615,000
Apr 04, 2019	104.72	105.97	104.10	105.63	105.63	1,886,300
Apr 03, 2019	104.10	105.87	103.92	104.71	104.71	2,025,000
Apr 02, 2019	103.31	104.31	102.76	104.11	104.11	1,824,200
Apr 01, 2019	105.60	105.65	102.55	103.72	103.72	1,922,400
Mar 29, 2019	103.73	105.24	103.27	105.04	105.04	1,897,400
Mar 28, 2019	104.28	104.75	103.43	103.47	103.47	1,332,500
Mar 27, 2019	102.07	105.15	101.46	104.22	104.22	2,594,700
Mar 26, 2019	102.70	102.84	101.43	101.77	101.77	1,280,400
Mar 25, 2019	101.40	102.56	101.28	101.96	101.96	1,801,200
Mar 22, 2019	101.04	102.15	101.00	101.43	101.43	1,423,200
Mar 21, 2019	101.74	102.39	101.30	101.41	101.41	1,341,600
Mar 20, 2019	101.31	102.32	101.06	101.35	101.35	2,119,900
Mar 19, 2019	101.14	102.23	100.81	101.31	101.31	2,081,100
Mar 18, 2019	100.41	101.08	99.77	101.03	101.03	1,738,100
Mar 15, 2019	100.52	100.79	99.51	99.86	99.86	3,500,200
Mar 14, 2019	101.75	101.75	99.84	100.65	100.65	2,565,800
Mar 13, 2019	102.62	103.22	102.20	102.56	102.56	1,746,500
Mar 12, 2019	104.27	104.49	101.96	102.45	102.45	1,885,700
Mar 11, 2019	102.19	103.91	101.66	103.84	103.84	2,199,700
Mar 08, 2019	102.42	104.19	101.13	102.40	102.40	2,332,400
Mar 07, 2019	99.43	103.51	99.04	103.16	103.16	5,243,300
Mar 06, 2019	97.66	101.09	95.20	100.35	100.35	10,496,200
Mar 05, 2019	96.14	96.14	95.08	95.47	95.47	2,565,600
Mar 04, 2019	96.42	97.05	95.01	95.27	95.27	1,945,100
Mar 01, 2019	96.86	97.39	95.95	96.36	96.36	2,153,400
Feb 28, 2019	95.55	96.70	95.14	96.33	96.33	2,551,600
Feb 27, 2019	96.19	96.60	94.75	95.77	95.77	2,892,500
Feb 26, 2019	97.29	97.52	95.80	96.49	96.49	2,621,500
Feb 25, 2019	97.80	98.40	97.16	97.28	97.28	2,163,700
Feb 22, 2019	98.29	98.57	96.46	97.11	97.11	1,997,100
Feb 21, 2019	98.95	98.95	97.70	98.12	98.12	1,017,200
Feb 20, 2019	99.21	100.01	98.36	99.19	99.19	2,205,700
Feb 19, 2019	99.40	99.44	98.41	99.05	99.05	1,936,400
Feb 15, 2019	99.16	100.12	98.61	98.85	98.85	1,570,800
Feb 14, 2019	98.06	99.10	97.67	98.53	98.53	1,613,300
Feb 13, 2019	98.45	98.97	97.55	98.56	98.56	2,039,900
Feb 12, 2019	98.34	98.71	97.97	98.08	98.08	1,743,200
Feb 11, 2019	97.64	98.23	97.26	97.60	97.60	1,178,900
Feb 08, 2019	97.81	98.29	97.29	97.65	97.65	1,312,100
Feb 07, 2019	97.44	98.99	96.82	98.29	98.29	1,566,300
Feb 06, 2019	97.78	98.10	97.07	97.79	97.79	1,339,800
Feb 05, 2019	98.98	99.36	97.74	98.10	98.10	2,376,500
Feb 04, 2019	96.72	98.60	96.13	98.54	98.54	1,880,200
Feb 01, 2019	96.87	97.42	95.64	96.69	96.69	1,754,700
Jan 31, 2019	96.15	96.89	95.55	96.83	96.83	2,280,700
Jan 30, 2019	96.68	96.68	95.34	96.04	96.04	1,416,600
Jan 29, 2019	95.55	96.46	95.06	96.20	96.20	2,011,700
Jan 28, 2019	96.15	96.98	94.87	95.62	95.62	1,468,900
Jan 25, 2019	95.19	97.15	94.56	96.92	96.92	2,472,800
Jan 24, 2019	94.83	95.41	94.03	94.56	94.56	2,578,700
Jan 23, 2019	95.42	96.27	93.84	94.44	94.44	2,233,300
Jan 22, 2019	94.12	96.73	94.12	95.73	95.73	2,161,500
Jan 18, 2019	95.29	95.74	94.49	94.66	94.66	2,846,300
Jan 17, 2019	93.29	94.65	92.92	94.57	94.57	3,139,200
Jan 16, 2019	95.72	96.18	93.77	93.86	93.86	3,091,600
Jan 15, 2019	97.45	97.58	95.47	95.95	95.95	3,076,900
Jan 14, 2019	97.00	97.85	96.07	97.23	97.23	2,592,400
Jan 11, 2019	96.23	97.52	96.00	97.28	97.28	1,733,600
Jan 10, 2019	94.01	96.93	94.01	96.41	96.41	3,439,900
Jan 09, 2019	98.56	99.72	96.94	97.17	97.17	3,258,200
Jan 08, 2019	98.33	98.98	96.76	98.60	98.60	3,711,100
Jan 07, 2019	96.27	98.94	95.90	97.96	97.96	6,433,900
Jan 04, 2019	91.71	93.64	91.37	92.89	92.89	3,271,400
Jan 03, 2019	90.65	91.82	90.10	90.76	90.76	2,789,000
Jan 02, 2019	89.80	91.53	89.04	91.20	91.20	3,328,400
Dec 31, 2018	88.11	90.32	87.87	90.32	90.32	2,598,100
Dec 28, 2018	87.75	88.64	87.32	87.73	87.73	2,186,500
Dec 27, 2018	86.61	87.73	85.39	87.33	87.33	3,204,400
Dec 26, 2018	83.92	88.36	83.92	88.02	88.02	3,850,400
Dec 24, 2018	83.39	83.97	82.21	83.35	83.35	1,474,100
Dec 21, 2018	83.93	85.58	83.02	83.46	83.46	5,334,000
Dec 20, 2018	86.27	86.43	83.21	83.77	83.77	3,410,200
Dec 19, 2018	85.90	87.83	85.60	86.23	86.23	4,222,800
Dec 18, 2018	85.57	86.56	85.47	85.86	85.86	2,879,200
Dec 17, 2018	85.74	86.95	84.50	85.01	85.01	3,569,000
Dec 14, 2018	86.36	86.97	85.24	85.86	85.86	2,980,200
Dec 13, 2018	84.77	85.48	84.77	85.05	85.05	1,934,300
Dec 12, 2018	85.66	86.05	84.35	84.58	84.58	1,690,600
Dec 11, 2018	84.67	86.04	83.76	84.81	84.81	2,370,200
Dec 10, 2018	83.75	84.07	81.71	83.82	83.82	2,820,100
Dec 07, 2018	85.15	85.85	83.23	83.39	83.39	3,345,800
Dec 06, 2018	85.89	86.30	84.99	86.25	86.25	3,171,600
Dec 04, 2018	86.35	87.15	84.83	86.25	86.25	3,794,900
Dec 03, 2018	87.60	88.30	85.52	86.67	86.67	5,059,400
Nov 30, 2018	88.63	89.48	86.73	86.77	86.77	6,646,700
Nov 29, 2018	84.54	88.92	84.01	88.43	88.43	12,183,600
Nov 28, 2018	82.13	83.77	81.73	83.32	83.32	5,289,600
Nov 27, 2018	82.61	83.14	81.02	81.82	81.82	4,560,200
Nov 26, 2018	84.94	84.94	82.02	83.15	83.15	3,609,500
Nov 23, 2018	81.89	83.34	81.48	83.01	83.01	1,209,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...