Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,075.25
-9.00(-0.22%)
Dow Futures
33,991.00
-55.00(-0.16%)
Nasdaq Futures
12,188.75
-33.50(-0.27%)
Russell 2000 Futures
1,914.80
-4.70(-0.24%)
Crude Oil
79.85
+0.17(+0.21%)
Gold
1,941.40
-4.20(-0.22%)

Advertisement

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

150.37

-0.08

(-0.05%)

At close: 04:00PM EST

150.63

+0.26

(+0.17%)

After hours:

07:38PM EST

Advertisement

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	150.48	150.78	149.56	150.37	150.37	1,404,000
Jan 26, 2023	150.61	151.85	149.65	150.45	150.45	1,608,800
Jan 25, 2023	145.48	149.65	143.12	149.56	149.56	2,508,000
Jan 24, 2023	153.80	154.01	144.61	146.52	146.52	3,941,700
Jan 23, 2023	148.27	151.51	147.79	150.99	150.99	2,924,700
Jan 20, 2023	142.06	148.49	141.56	147.79	147.79	2,858,000
Jan 19, 2023	142.37	144.34	140.69	142.81	142.81	3,257,000
Jan 18, 2023	147.97	148.55	144.25	144.35	144.35	1,659,500
Jan 17, 2023	146.86	147.85	145.92	147.73	147.73	1,501,000
Jan 13, 2023	146.47	147.95	146.07	147.26	147.26	1,239,200
Jan 12, 2023	147.94	148.27	144.87	146.62	146.62	1,592,500
Jan 11, 2023	146.64	148.58	146.29	147.94	147.94	1,969,600
Jan 10, 2023	143.97	146.30	142.28	145.88	145.88	1,897,800
Jan 09, 2023	145.83	146.68	143.87	143.97	143.97	2,392,800
Jan 06, 2023	143.65	146.79	143.65	145.83	145.83	1,846,900
Jan 05, 2023	140.14	143.25	138.55	142.56	142.56	1,671,000
Jan 04, 2023	140.55	141.77	137.95	140.52	140.52	1,542,000
Jan 03, 2023	141.62	143.06	139.76	140.26	140.26	2,142,400
Dec 30, 2022	142.56	142.98	140.36	141.44	141.44	1,055,900
Dec 29, 2022	142.18	143.95	141.74	142.99	142.99	856,100
Dec 28, 2022	142.41	143.75	141.45	141.54	141.54	1,335,900
Dec 27, 2022	142.35	142.74	141.48	142.17	142.17	1,318,700
Dec 23, 2022	140.15	142.33	139.23	141.91	141.91	1,023,100
Dec 22, 2022	139.80	140.77	137.77	140.05	140.05	1,657,400
Dec 21, 2022	140.66	141.01	137.34	140.18	140.18	2,066,700
Dec 20, 2022	139.12	139.87	137.40	139.21	139.21	1,967,300
Dec 19, 2022	142.89	143.00	139.13	139.42	139.42	2,179,700
Dec 16, 2022	143.87	144.69	142.01	142.65	142.65	3,587,600
Dec 15, 2022	145.54	146.71	143.73	145.11	145.11	2,293,100
Dec 14, 2022	145.07	148.41	144.71	146.50	146.50	1,808,800
Dec 13, 2022	147.91	147.91	143.62	144.56	144.56	2,220,400
Dec 12, 2022	143.41	144.28	141.11	144.22	144.22	1,516,500
Dec 09, 2022	143.51	143.87	141.60	142.31	142.31	2,237,600
Dec 08, 2022	144.84	145.54	142.79	144.50	144.50	2,305,800
Dec 07, 2022	144.44	145.85	143.33	144.99	144.99	1,969,400
Dec 06, 2022	147.28	148.98	144.55	145.09	145.09	1,603,900
Dec 05, 2022	150.70	150.78	147.82	147.84	147.84	2,220,900
Dec 02, 2022	149.05	151.24	148.72	151.20	151.20	1,809,300
Dec 01, 2022	148.58	150.07	146.35	149.72	149.72	3,059,300
Nov 30, 2022	146.22	150.82	145.52	150.29	150.29	4,295,000
Nov 29, 2022	147.81	148.03	143.86	146.50	146.50	3,196,700
Nov 28, 2022	150.87	151.10	147.68	147.80	147.80	3,804,800
Nov 25, 2022	150.75	151.78	148.53	151.33	151.33	1,553,200
Nov 23, 2022	151.60	152.41	149.19	150.14	150.14	2,751,300
Nov 22, 2022	154.39	156.18	147.11	152.37	152.37	7,395,500
Nov 21, 2022	164.32	166.15	159.36	165.24	165.24	3,449,000
Nov 18, 2022	164.33	165.76	159.67	163.36	163.36	1,965,500
Nov 17, 2022	165.43	165.43	161.24	163.70	163.70	2,616,200
Nov 16, 2022	163.88	167.96	162.26	166.30	166.30	2,996,100
Nov 15, 2022	167.76	170.36	166.51	168.84	168.84	2,294,200
Nov 14, 2022	165.94	169.43	164.41	164.50	164.50	1,865,500
Nov 11, 2022	164.06	166.43	161.05	165.61	165.61	1,732,400
Nov 10, 2022	160.00	163.67	157.38	163.12	163.12	2,973,200
Nov 09, 2022	160.35	161.31	154.03	154.88	154.88	2,096,100
Nov 08, 2022	161.67	164.12	159.56	161.09	161.09	1,211,600
Nov 07, 2022	156.67	161.54	156.67	160.03	160.03	2,822,300
Nov 04, 2022	156.44	157.82	154.65	156.40	156.40	1,165,900
Nov 03, 2022	152.70	157.50	151.97	156.00	156.00	1,467,500
Nov 02, 2022	158.40	158.40	153.06	153.20	153.20	2,321,400
Nov 01, 2022	159.02	159.94	157.20	158.12	158.12	1,562,000
Oct 31, 2022	157.76	159.33	157.06	158.50	158.50	1,955,800
Oct 28, 2022	155.91	159.42	155.34	158.55	158.55	1,770,600
Oct 27, 2022	154.08	157.29	153.88	156.21	156.21	2,921,900
Oct 26, 2022	154.83	156.53	153.39	153.69	153.69	2,074,400
Oct 25, 2022	149.50	155.10	149.03	153.90	153.90	2,612,100
Oct 24, 2022	144.75	149.99	144.44	149.00	149.00	3,177,400
Oct 21, 2022	139.12	143.74	138.37	143.61	143.61	2,033,300
Oct 20, 2022	140.90	140.93	137.00	139.03	139.03	1,822,300
Oct 19, 2022	139.66	141.59	139.04	139.97	139.97	1,408,400
Oct 18, 2022	139.40	141.18	138.18	139.78	139.78	1,723,900
Oct 17, 2022	137.98	138.59	136.77	137.17	137.17	3,604,100
Oct 14, 2022	140.73	141.65	135.70	136.08	136.08	1,769,100
Oct 13, 2022	136.94	142.66	135.41	140.52	140.52	1,780,800
Oct 12, 2022	142.06	143.35	138.65	138.71	138.71	2,198,100
Oct 11, 2022	141.91	144.21	141.21	141.69	141.69	1,513,400
Oct 10, 2022	142.18	142.31	139.56	141.46	141.46	964,000
Oct 07, 2022	142.10	142.87	139.98	141.95	141.95	3,123,800
Oct 06, 2022	143.12	144.52	141.42	142.13	142.13	1,631,300
Oct 05, 2022	141.81	143.46	140.35	142.76	142.76	1,240,400
Oct 04, 2022	142.47	143.91	140.69	142.15	142.15	2,525,500
Oct 03, 2022	137.51	142.53	136.38	141.65	141.65	2,259,700
Sep 30, 2022	137.07	137.80	134.30	136.10	136.10	2,790,300
Sep 29, 2022	136.21	137.04	134.57	136.84	136.84	2,232,300
Sep 28, 2022	136.94	138.89	135.75	137.97	137.97	1,641,800
Sep 27, 2022	139.30	140.35	135.73	136.04	136.04	2,726,200
Sep 26, 2022	141.95	143.37	138.18	138.23	138.23	3,354,500
Sep 23, 2022	138.40	142.02	138.26	141.29	141.29	2,318,500
Sep 22, 2022	141.95	142.08	138.42	139.33	139.33	1,822,900
Sep 21, 2022	143.39	145.18	141.32	141.87	141.87	2,431,300
Sep 20, 2022	142.30	143.42	140.65	142.62	142.62	2,373,000
Sep 19, 2022	141.43	144.72	141.25	142.91	142.91	2,631,400
Sep 16, 2022	138.03	142.30	137.72	141.92	141.92	5,630,000
Sep 15, 2022	138.32	139.89	136.52	137.94	137.94	1,833,200
Sep 14, 2022	138.93	139.44	136.69	138.01	138.01	3,386,900
Sep 13, 2022	142.18	144.20	137.77	138.50	138.50	2,798,300
Sep 12, 2022	144.23	146.17	144.22	145.75	145.75	2,423,800
Sep 09, 2022	142.84	144.86	142.01	144.45	144.45	2,038,200
Sep 08, 2022	142.27	144.22	140.64	141.56	141.56	2,436,700
Sep 07, 2022	138.46	144.00	138.46	143.12	143.12	2,565,800
Sep 06, 2022	138.40	138.70	135.35	138.31	138.31	3,465,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,075.25-9.00(-0.22%)

Dow Futures33,991.00-55.00(-0.16%)

Nasdaq Futures12,188.75-33.50(-0.27%)

Russell 2000 Futures1,914.80-4.70(-0.24%)

Crude Oil79.85+0.17(+0.21%)

Gold1,941.40-4.20(-0.22%)

Dollar Tree, Inc. (DLTR)

S&P Futures
4,075.25
-9.00(-0.22%)

Dow Futures
33,991.00
-55.00(-0.16%)

Nasdaq Futures
12,188.75
-33.50(-0.27%)

Russell 2000 Futures
1,914.80
-4.70(-0.24%)

Crude Oil
79.85
+0.17(+0.21%)

Gold
1,941.40
-4.20(-0.22%)