DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 201994.8395.4194.0394.5694.562,578,700
Jan 23, 201995.4296.2793.8494.4494.442,233,300
Jan 22, 201994.1296.7394.1295.7395.732,161,500
Jan 18, 201995.2995.7494.4994.6694.662,846,300
Jan 17, 201993.2994.6592.9294.5794.573,139,200
Jan 16, 201995.7296.1893.7793.8693.863,091,600
Jan 15, 201997.4597.5895.4795.9595.953,076,900
Jan 14, 201997.0097.8596.0797.2397.232,592,400
Jan 11, 201996.2397.5296.0097.2897.281,733,600
Jan 10, 201994.0196.9394.0196.4196.413,439,900
Jan 09, 201998.5699.7296.9497.1797.173,258,200
Jan 08, 201998.3398.9896.7698.6098.603,711,100
Jan 07, 201996.2798.9495.9097.9697.966,433,900
Jan 04, 201991.7193.6491.3792.8992.893,271,400
Jan 03, 201990.6591.8290.1090.7690.762,789,000
Jan 02, 201989.8091.5389.0491.2091.203,328,400
Dec 31, 201888.1190.3287.8790.3290.322,598,100
Dec 28, 201887.7588.6487.3287.7387.732,186,500
Dec 27, 201886.6187.7385.3987.3387.333,204,400
Dec 26, 201883.9288.3683.9288.0288.023,850,400
Dec 24, 201883.3983.9782.2183.3583.351,474,100
Dec 21, 201883.9385.5883.0283.4683.465,334,000
Dec 20, 201886.2786.4383.2183.7783.773,410,200
Dec 19, 201885.9087.8385.6086.2386.234,222,800
Dec 18, 201885.5786.5685.4785.8685.862,879,200
Dec 17, 201885.7486.9584.5085.0185.013,569,000
Dec 14, 201886.3686.9785.2485.8685.862,980,200
Dec 13, 201884.7785.4884.7785.0585.051,934,300
Dec 12, 201885.6686.0584.3584.5884.581,690,600
Dec 11, 201884.6786.0483.7684.8184.812,370,200
Dec 10, 201883.7584.0781.7183.8283.822,820,100
Dec 07, 201885.1585.8583.2383.3983.393,345,800
Dec 06, 201885.8986.3084.9986.2586.253,171,600
Dec 04, 201886.3587.1584.8386.2586.253,794,900
Dec 03, 201887.6088.3085.5286.6786.675,059,400
Nov 30, 201888.6389.4886.7386.7786.776,646,700
Nov 29, 201884.5488.9284.0188.4388.4312,183,600
Nov 28, 201882.1383.7781.7383.3283.325,289,600
Nov 27, 201882.6183.1481.0281.8281.824,560,200
Nov 26, 201884.9484.9482.0283.1583.153,609,500
Nov 23, 201881.8983.3481.4883.0183.011,209,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...