Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
150.37-0.08 (-0.05%)
At close: 04:00PM EST
150.63 +0.26 (+0.17%)
After hours: 07:38PM EST
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2023150.48150.78149.56150.37150.371,404,000
Jan 26, 2023150.61151.85149.65150.45150.451,608,800
Jan 25, 2023145.48149.65143.12149.56149.562,508,000
Jan 24, 2023153.80154.01144.61146.52146.523,941,700
Jan 23, 2023148.27151.51147.79150.99150.992,924,700
Jan 20, 2023142.06148.49141.56147.79147.792,858,000
Jan 19, 2023142.37144.34140.69142.81142.813,257,000
Jan 18, 2023147.97148.55144.25144.35144.351,659,500
Jan 17, 2023146.86147.85145.92147.73147.731,501,000
Jan 13, 2023146.47147.95146.07147.26147.261,239,200
Jan 12, 2023147.94148.27144.87146.62146.621,592,500
Jan 11, 2023146.64148.58146.29147.94147.941,969,600
Jan 10, 2023143.97146.30142.28145.88145.881,897,800
Jan 09, 2023145.83146.68143.87143.97143.972,392,800
Jan 06, 2023143.65146.79143.65145.83145.831,846,900
Jan 05, 2023140.14143.25138.55142.56142.561,671,000
Jan 04, 2023140.55141.77137.95140.52140.521,542,000
Jan 03, 2023141.62143.06139.76140.26140.262,142,400
Dec 30, 2022142.56142.98140.36141.44141.441,055,900
Dec 29, 2022142.18143.95141.74142.99142.99856,100
Dec 28, 2022142.41143.75141.45141.54141.541,335,900
Dec 27, 2022142.35142.74141.48142.17142.171,318,700
Dec 23, 2022140.15142.33139.23141.91141.911,023,100
Dec 22, 2022139.80140.77137.77140.05140.051,657,400
Dec 21, 2022140.66141.01137.34140.18140.182,066,700
Dec 20, 2022139.12139.87137.40139.21139.211,967,300
Dec 19, 2022142.89143.00139.13139.42139.422,179,700
Dec 16, 2022143.87144.69142.01142.65142.653,587,600
Dec 15, 2022145.54146.71143.73145.11145.112,293,100
Dec 14, 2022145.07148.41144.71146.50146.501,808,800
Dec 13, 2022147.91147.91143.62144.56144.562,220,400
Dec 12, 2022143.41144.28141.11144.22144.221,516,500
Dec 09, 2022143.51143.87141.60142.31142.312,237,600
Dec 08, 2022144.84145.54142.79144.50144.502,305,800
Dec 07, 2022144.44145.85143.33144.99144.991,969,400
Dec 06, 2022147.28148.98144.55145.09145.091,603,900
Dec 05, 2022150.70150.78147.82147.84147.842,220,900
Dec 02, 2022149.05151.24148.72151.20151.201,809,300
Dec 01, 2022148.58150.07146.35149.72149.723,059,300
Nov 30, 2022146.22150.82145.52150.29150.294,295,000
Nov 29, 2022147.81148.03143.86146.50146.503,196,700
Nov 28, 2022150.87151.10147.68147.80147.803,804,800
Nov 25, 2022150.75151.78148.53151.33151.331,553,200
Nov 23, 2022151.60152.41149.19150.14150.142,751,300
Nov 22, 2022154.39156.18147.11152.37152.377,395,500
Nov 21, 2022164.32166.15159.36165.24165.243,449,000
Nov 18, 2022164.33165.76159.67163.36163.361,965,500
Nov 17, 2022165.43165.43161.24163.70163.702,616,200
Nov 16, 2022163.88167.96162.26166.30166.302,996,100
Nov 15, 2022167.76170.36166.51168.84168.842,294,200
Nov 14, 2022165.94169.43164.41164.50164.501,865,500
Nov 11, 2022164.06166.43161.05165.61165.611,732,400
Nov 10, 2022160.00163.67157.38163.12163.122,973,200
Nov 09, 2022160.35161.31154.03154.88154.882,096,100
Nov 08, 2022161.67164.12159.56161.09161.091,211,600
Nov 07, 2022156.67161.54156.67160.03160.032,822,300
Nov 04, 2022156.44157.82154.65156.40156.401,165,900
Nov 03, 2022152.70157.50151.97156.00156.001,467,500
Nov 02, 2022158.40158.40153.06153.20153.202,321,400
Nov 01, 2022159.02159.94157.20158.12158.121,562,000
Oct 31, 2022157.76159.33157.06158.50158.501,955,800
Oct 28, 2022155.91159.42155.34158.55158.551,770,600
Oct 27, 2022154.08157.29153.88156.21156.212,921,900
Oct 26, 2022154.83156.53153.39153.69153.692,074,400
Oct 25, 2022149.50155.10149.03153.90153.902,612,100
Oct 24, 2022144.75149.99144.44149.00149.003,177,400
Oct 21, 2022139.12143.74138.37143.61143.612,033,300
Oct 20, 2022140.90140.93137.00139.03139.031,822,300
Oct 19, 2022139.66141.59139.04139.97139.971,408,400
Oct 18, 2022139.40141.18138.18139.78139.781,723,900
Oct 17, 2022137.98138.59136.77137.17137.173,604,100
Oct 14, 2022140.73141.65135.70136.08136.081,769,100
Oct 13, 2022136.94142.66135.41140.52140.521,780,800
Oct 12, 2022142.06143.35138.65138.71138.712,198,100
Oct 11, 2022141.91144.21141.21141.69141.691,513,400
Oct 10, 2022142.18142.31139.56141.46141.46964,000
Oct 07, 2022142.10142.87139.98141.95141.953,123,800
Oct 06, 2022143.12144.52141.42142.13142.131,631,300
Oct 05, 2022141.81143.46140.35142.76142.761,240,400
Oct 04, 2022142.47143.91140.69142.15142.152,525,500
Oct 03, 2022137.51142.53136.38141.65141.652,259,700
Sep 30, 2022137.07137.80134.30136.10136.102,790,300
Sep 29, 2022136.21137.04134.57136.84136.842,232,300
Sep 28, 2022136.94138.89135.75137.97137.971,641,800
Sep 27, 2022139.30140.35135.73136.04136.042,726,200
Sep 26, 2022141.95143.37138.18138.23138.233,354,500
Sep 23, 2022138.40142.02138.26141.29141.292,318,500
Sep 22, 2022141.95142.08138.42139.33139.331,822,900
Sep 21, 2022143.39145.18141.32141.87141.872,431,300
Sep 20, 2022142.30143.42140.65142.62142.622,373,000
Sep 19, 2022141.43144.72141.25142.91142.912,631,400
Sep 16, 2022138.03142.30137.72141.92141.925,630,000
Sep 15, 2022138.32139.89136.52137.94137.941,833,200
Sep 14, 2022138.93139.44136.69138.01138.013,386,900
Sep 13, 2022142.18144.20137.77138.50138.502,798,300
Sep 12, 2022144.23146.17144.22145.75145.752,423,800
Sep 09, 2022142.84144.86142.01144.45144.452,038,200
Sep 08, 2022142.27144.22140.64141.56141.562,436,700
Sep 07, 2022138.46144.00138.46143.12143.122,565,800
Sep 06, 2022138.40138.70135.35138.31138.313,465,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement