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
Aug 23, 2019	96.92	98.09	94.83	95.16	95.16	2,249,940
Aug 22, 2019	96.03	97.43	95.95	97.21	97.21	1,355,000
Aug 21, 2019	95.84	96.23	94.88	96.08	96.08	1,556,700
Aug 20, 2019	95.81	95.99	93.49	93.63	93.63	1,512,300
Aug 19, 2019	95.17	96.40	94.64	96.20	96.20	2,303,800
Aug 16, 2019	93.89	94.55	93.40	93.71	93.71	1,504,700
Aug 15, 2019	93.72	94.92	92.34	93.14	93.14	1,563,600
Aug 14, 2019	92.30	94.08	92.13	93.17	93.17	2,455,100
Aug 13, 2019	91.09	98.41	90.41	94.60	94.60	4,286,200
Aug 12, 2019	89.92	91.34	89.41	91.00	91.00	2,276,700
Aug 09, 2019	92.86	92.86	89.90	90.09	90.09	2,153,000
Aug 08, 2019	92.26	93.18	91.62	92.92	92.92	1,858,400
Aug 07, 2019	92.12	93.36	91.25	92.38	92.38	2,237,500
Aug 06, 2019	92.89	93.66	91.74	92.72	92.72	2,840,600
Aug 05, 2019	94.60	94.78	91.88	92.86	92.86	4,313,300
Aug 02, 2019	97.43	98.93	96.33	96.87	96.87	2,424,500
Aug 01, 2019	101.45	103.83	94.70	97.69	97.69	4,272,200
Jul 31, 2019	101.50	102.94	100.05	101.75	101.75	2,641,100
Jul 30, 2019	103.47	103.86	101.19	101.49	101.49	1,806,200
Jul 29, 2019	106.01	106.22	103.54	103.84	103.84	1,714,200
Jul 26, 2019	106.55	106.55	105.85	106.10	106.10	1,504,700
Jul 25, 2019	106.18	106.85	105.53	106.55	106.55	1,232,300
Jul 24, 2019	105.32	106.70	104.76	106.24	106.24	1,192,500
Jul 23, 2019	107.60	107.77	104.32	105.49	105.49	2,187,500
Jul 22, 2019	108.09	108.35	107.00	107.55	107.55	1,348,000
Jul 19, 2019	110.50	110.50	108.15	108.20	108.20	1,245,700
Jul 18, 2019	111.94	111.98	109.52	110.12	110.12	1,473,800
Jul 17, 2019	112.44	112.67	111.54	112.25	112.25	1,262,900
Jul 16, 2019	111.84	112.44	111.47	112.32	112.32	1,210,600
Jul 15, 2019	112.47	112.87	111.50	111.75	111.75	1,194,900
Jul 12, 2019	111.14	112.47	110.65	112.43	112.43	1,209,300
Jul 11, 2019	112.12	112.49	110.67	110.97	110.97	1,407,200
Jul 10, 2019	111.62	112.18	111.23	111.69	111.69	1,468,900
Jul 09, 2019	109.83	111.80	109.27	111.49	111.49	2,045,100
Jul 08, 2019	109.32	110.49	109.00	110.26	110.26	1,642,500
Jul 05, 2019	108.98	109.94	107.92	109.64	109.64	1,024,100
Jul 03, 2019	109.39	110.43	109.02	109.75	109.75	1,149,700
Jul 02, 2019	110.09	110.11	107.92	109.08	109.08	1,841,900
Jul 01, 2019	108.79	110.34	108.75	110.09	110.09	2,107,600
Jun 28, 2019	107.98	108.57	106.58	107.39	107.39	3,885,900
Jun 27, 2019	109.23	109.23	108.03	108.14	108.14	1,155,900
Jun 26, 2019	109.00	110.05	108.33	109.07	109.07	1,407,900
Jun 25, 2019	112.61	112.68	108.75	108.95	108.95	2,392,900
Jun 24, 2019	112.30	113.38	111.75	112.71	112.71	2,007,800
Jun 21, 2019	110.89	112.50	110.46	112.19	112.19	3,037,100
Jun 20, 2019	110.50	111.06	109.43	110.79	110.79	1,678,200
Jun 19, 2019	109.50	109.72	107.64	109.37	109.37	1,870,000
Jun 18, 2019	109.25	110.11	108.67	109.47	109.47	1,899,200
Jun 17, 2019	110.43	110.76	107.96	108.13	108.13	2,148,800
Jun 14, 2019	108.98	111.12	108.93	110.31	110.31	3,320,700
Jun 13, 2019	108.27	108.73	107.10	108.66	108.66	1,672,600
Jun 12, 2019	106.15	108.16	106.15	108.05	108.05	1,778,900
Jun 11, 2019	108.00	108.30	105.36	106.53	106.53	3,479,300
Jun 10, 2019	102.70	104.41	102.36	103.78	103.78	2,186,900
Jun 07, 2019	102.58	103.73	102.15	102.64	102.64	1,782,700
Jun 06, 2019	100.18	102.60	100.18	102.22	102.22	1,619,900
Jun 05, 2019	100.87	101.45	99.88	100.29	100.29	1,806,100
Jun 04, 2019	101.18	101.92	100.04	100.69	100.69	2,257,000
Jun 03, 2019	101.59	102.75	100.24	100.69	100.69	2,242,200
May 31, 2019	97.57	101.77	97.00	101.59	101.59	3,477,900
May 30, 2019	96.17	100.82	96.06	98.31	98.31	4,004,200
May 29, 2019	96.26	96.98	95.11	95.32	95.32	3,289,700
May 28, 2019	98.42	98.95	96.94	97.27	97.27	3,131,300
May 24, 2019	98.13	98.77	97.51	98.42	98.42	2,191,300
May 23, 2019	99.16	99.44	96.69	97.46	97.46	2,659,600
May 22, 2019	99.89	101.22	99.55	99.57	99.57	1,425,100
May 21, 2019	99.65	100.18	97.60	99.77	99.77	1,961,500
May 20, 2019	99.90	100.42	99.16	100.06	100.06	1,878,200
May 17, 2019	100.47	101.03	99.40	100.39	100.39	1,877,900
May 16, 2019	100.51	102.25	100.40	100.89	100.89	2,052,800
May 15, 2019	98.16	100.42	97.83	100.20	100.20	1,870,600
May 14, 2019	99.29	99.78	98.50	98.75	98.75	2,947,800
May 13, 2019	102.62	102.62	99.01	99.34	99.34	2,739,400
May 10, 2019	105.42	105.42	102.97	104.02	104.02	2,163,700
May 09, 2019	105.43	106.43	104.87	105.64	105.64	1,525,200
May 08, 2019	104.73	106.71	104.67	106.11	106.11	1,593,000
May 07, 2019	107.99	108.07	104.42	105.45	105.45	2,368,000
May 06, 2019	107.68	108.80	106.24	108.62	108.62	1,577,000
May 03, 2019	109.70	110.18	108.36	108.82	108.82	1,529,700
May 02, 2019	109.75	110.20	108.22	109.45	109.45	1,508,000
May 01, 2019	111.29	111.36	109.64	109.65	109.65	1,010,600
Apr 30, 2019	111.40	111.61	110.62	111.28	111.28	1,639,600
Apr 29, 2019	110.16	111.04	109.46	110.98	110.98	1,771,500
Apr 26, 2019	110.42	110.64	109.16	109.94	109.94	1,438,900
Apr 25, 2019	110.06	111.53	109.40	110.76	110.76	1,293,000
Apr 24, 2019	109.57	110.72	109.35	110.21	110.21	1,386,100
Apr 23, 2019	108.21	109.57	107.18	109.30	109.30	1,895,100
Apr 22, 2019	108.70	109.28	107.93	108.20	108.20	1,603,900
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...