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
Jun 18, 2019	109.25	110.11	108.68	109.71	109.71	454,706
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
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...