Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

100.15+0.76 (+0.76%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 23, 2021	99.58	100.62	99.34	100.15	100.15	1,241,000
Jul 22, 2021	99.11	99.98	98.47	99.39	99.39	1,562,100
Jul 21, 2021	99.09	99.78	98.69	99.09	99.09	1,825,400
Jul 20, 2021	97.81	99.68	97.81	99.01	99.01	1,834,900
Jul 19, 2021	97.84	98.86	97.40	98.00	98.00	2,314,100
Jul 16, 2021	98.96	99.18	98.00	98.19	98.19	1,453,100
Jul 15, 2021	98.57	99.37	98.13	98.68	98.68	1,577,900
Jul 14, 2021	98.19	99.12	98.10	98.89	98.89	1,680,700
Jul 13, 2021	98.91	99.15	97.84	98.00	98.00	1,650,100
Jul 12, 2021	99.05	99.20	98.26	98.95	98.95	2,051,700
Jul 09, 2021	98.60	99.51	98.43	99.51	99.51	1,755,400
Jul 08, 2021	98.60	99.28	98.08	98.27	98.27	2,475,900
Jul 07, 2021	99.23	99.95	99.07	99.37	99.37	1,409,300
Jul 06, 2021	99.28	99.49	98.05	99.10	99.10	1,908,100
Jul 02, 2021	100.00	100.18	99.18	99.45	99.45	2,551,500
Jul 01, 2021	100.18	100.38	99.53	99.91	99.91	2,073,900
Jun 30, 2021	99.87	100.29	98.98	99.50	99.50	2,762,100
Jun 29, 2021	99.40	100.05	98.73	99.48	99.48	2,508,700
Jun 28, 2021	98.83	99.62	98.45	99.38	99.38	2,184,900
Jun 25, 2021	99.55	99.63	97.66	98.35	98.35	6,837,100
Jun 24, 2021	99.62	99.95	98.37	99.34	99.34	3,685,000
Jun 23, 2021	101.23	101.91	100.44	101.49	101.49	2,058,000
Jun 22, 2021	101.04	102.15	100.37	100.88	100.88	3,219,300
Jun 21, 2021	100.70	101.87	100.52	101.19	101.19	2,973,700
Jun 18, 2021	100.62	101.12	99.13	100.32	100.32	3,684,200
Jun 17, 2021	100.29	101.81	99.98	100.69	100.69	3,748,300
Jun 16, 2021	100.27	101.34	99.90	100.57	100.57	2,246,200
Jun 15, 2021	100.31	102.13	99.79	100.68	100.68	3,260,500
Jun 14, 2021	101.15	101.48	99.52	100.20	100.20	2,358,500
Jun 11, 2021	100.22	101.65	100.10	101.18	101.18	2,144,700
Jun 10, 2021	99.01	100.09	98.91	99.70	99.70	2,525,100
Jun 09, 2021	101.34	101.48	98.69	98.87	98.87	2,298,200
Jun 08, 2021	100.33	101.94	100.10	101.31	101.31	2,900,100
Jun 07, 2021	101.65	101.77	99.89	100.35	100.35	3,497,300
Jun 04, 2021	102.25	102.62	100.80	101.80	101.80	3,701,100
Jun 03, 2021	98.04	101.13	98.01	100.56	100.56	4,324,300
Jun 02, 2021	98.88	99.13	97.85	98.01	98.01	2,870,400
Jun 01, 2021	97.99	99.47	97.37	98.88	98.88	4,292,800
May 28, 2021	100.60	100.73	97.15	97.50	97.50	5,616,400
May 27, 2021	102.34	103.85	99.55	100.11	100.11	8,135,700
May 26, 2021	107.28	108.63	106.80	108.47	108.47	2,126,200
May 25, 2021	107.45	108.08	106.63	106.98	106.98	1,435,300
May 24, 2021	109.05	109.34	107.07	107.20	107.20	1,064,100
May 21, 2021	108.01	109.42	107.90	108.58	108.58	1,618,500
May 20, 2021	108.34	108.79	107.60	108.37	108.37	1,210,500
May 19, 2021	109.03	109.73	107.85	108.79	108.79	1,181,200
May 18, 2021	110.19	110.88	109.50	110.03	110.03	1,515,600
May 17, 2021	111.33	111.87	108.70	109.65	109.65	1,193,000
May 14, 2021	110.02	111.67	109.59	111.23	111.23	1,089,900
May 13, 2021	110.37	111.27	109.21	109.58	109.58	1,792,200
May 12, 2021	111.95	112.44	109.47	109.83	109.83	2,213,300
May 11, 2021	116.11	116.14	112.12	112.81	112.81	1,738,200
May 10, 2021	116.71	117.50	115.96	116.04	116.04	1,444,800
May 07, 2021	115.89	116.94	115.38	116.25	116.25	1,211,200
May 06, 2021	115.25	115.74	114.43	115.70	115.70	1,124,300
May 05, 2021	115.34	115.48	113.97	114.68	114.68	2,143,500
May 04, 2021	115.07	115.62	113.80	114.83	114.83	1,442,800
May 03, 2021	115.61	116.88	115.26	116.23	116.23	1,312,500
Apr 30, 2021	115.49	115.89	113.50	114.90	114.90	964,700
Apr 29, 2021	114.38	115.72	114.22	115.43	115.43	1,066,500
Apr 28, 2021	114.75	115.32	113.65	114.04	114.04	1,167,900
Apr 27, 2021	114.24	115.51	114.11	115.01	115.01	1,232,900
Apr 26, 2021	115.30	115.30	113.38	113.98	113.98	1,577,500
Apr 23, 2021	115.19	116.24	114.08	115.56	115.56	952,700
Apr 22, 2021	116.71	116.97	114.33	115.15	115.15	1,096,200
Apr 21, 2021	116.44	117.24	116.43	116.67	116.67	1,278,900
Apr 20, 2021	116.87	117.05	116.02	116.34	116.34	1,273,800
Apr 19, 2021	117.79	118.05	116.24	116.95	116.95	1,263,200
Apr 16, 2021	117.18	118.57	116.58	117.36	117.36	1,353,800
Apr 15, 2021	115.99	117.35	115.40	117.02	117.02	1,413,600
Apr 14, 2021	117.05	117.70	114.78	114.90	114.90	1,710,700
Apr 13, 2021	117.34	118.23	116.14	117.65	117.65	1,115,500
Apr 12, 2021	117.17	117.81	115.94	117.04	117.04	1,461,800
Apr 09, 2021	117.17	117.70	116.08	117.55	117.55	1,341,900
Apr 08, 2021	117.20	117.25	116.16	116.88	116.88	1,024,600
Apr 07, 2021	117.89	118.33	116.65	117.16	117.16	1,010,000
Apr 06, 2021	118.11	120.37	117.47	117.61	117.61	1,836,600
Apr 05, 2021	116.44	119.65	116.03	119.26	119.26	1,853,400
Apr 01, 2021	114.59	116.07	113.39	115.93	115.93	1,521,300
Mar 31, 2021	116.00	117.26	114.20	114.46	114.46	2,782,800
Mar 30, 2021	115.60	116.65	114.50	116.23	116.23	1,505,700
Mar 29, 2021	115.06	116.23	114.20	115.75	115.75	1,586,100
Mar 26, 2021	110.89	114.43	110.58	114.39	114.39	2,046,000
Mar 25, 2021	110.17	111.42	109.51	111.08	111.08	1,221,300
Mar 24, 2021	109.72	112.20	109.48	110.50	110.50	1,378,800
Mar 23, 2021	109.98	111.31	109.63	109.86	109.86	1,765,700
Mar 22, 2021	108.20	110.75	107.45	110.25	110.25	2,208,800
Mar 19, 2021	104.71	108.63	104.57	108.12	108.12	2,694,800
Mar 18, 2021	106.00	107.13	104.58	105.25	105.25	2,586,000
Mar 17, 2021	108.85	108.96	107.29	107.70	107.70	1,703,200
Mar 16, 2021	109.42	110.29	108.20	109.04	109.04	1,137,300
Mar 15, 2021	108.56	109.37	107.26	109.30	109.30	1,578,200
Mar 12, 2021	108.56	109.34	107.37	108.61	108.61	1,102,000
Mar 11, 2021	107.72	108.82	107.02	108.57	108.57	1,596,800
Mar 10, 2021	109.00	109.11	107.54	107.83	107.83	1,403,600
Mar 09, 2021	108.63	109.87	106.45	107.59	107.59	1,822,600
Mar 08, 2021	104.49	109.32	103.24	108.07	108.07	2,903,100
Mar 05, 2021	102.47	104.54	100.21	104.08	104.08	2,407,600
Mar 04, 2021	101.80	103.94	100.30	101.81	101.81	3,035,300
Mar 03, 2021	96.18	104.69	95.86	101.88	101.88	5,164,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,411.79+44.31(+1.01%)

Dow 3035,061.55+238.20(+0.68%)

Nasdaq14,836.99+152.39(+1.04%)

Russell 20002,209.65+10.17(+0.46%)

Crude Oil72.17+0.26(+0.36%)

Gold1,802.10-3.30(-0.18%)

Dollar Tree, Inc. (DLTR)

S&P 500
4,411.79
+44.31(+1.01%)

Dow 30
35,061.55
+238.20(+0.68%)

Nasdaq
14,836.99
+152.39(+1.04%)

Russell 2000
2,209.65
+10.17(+0.46%)

Crude Oil
72.17
+0.26(+0.36%)

Gold
1,802.10
-3.30(-0.18%)