DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201996.9298.0994.8395.1695.162,249,940
Aug 22, 201996.0397.4395.9597.2197.211,355,000
Aug 21, 201995.8496.2394.8896.0896.081,556,700
Aug 20, 201995.8195.9993.4993.6393.631,512,300
Aug 19, 201995.1796.4094.6496.2096.202,303,800
Aug 16, 201993.8994.5593.4093.7193.711,504,700
Aug 15, 201993.7294.9292.3493.1493.141,563,600
Aug 14, 201992.3094.0892.1393.1793.172,455,100
Aug 13, 201991.0998.4190.4194.6094.604,286,200
Aug 12, 201989.9291.3489.4191.0091.002,276,700
Aug 09, 201992.8692.8689.9090.0990.092,153,000
Aug 08, 201992.2693.1891.6292.9292.921,858,400
Aug 07, 201992.1293.3691.2592.3892.382,237,500
Aug 06, 201992.8993.6691.7492.7292.722,840,600
Aug 05, 201994.6094.7891.8892.8692.864,313,300
Aug 02, 201997.4398.9396.3396.8796.872,424,500
Aug 01, 2019101.45103.8394.7097.6997.694,272,200
Jul 31, 2019101.50102.94100.05101.75101.752,641,100
Jul 30, 2019103.47103.86101.19101.49101.491,806,200
Jul 29, 2019106.01106.22103.54103.84103.841,714,200
Jul 26, 2019106.55106.55105.85106.10106.101,504,700
Jul 25, 2019106.18106.85105.53106.55106.551,232,300
Jul 24, 2019105.32106.70104.76106.24106.241,192,500
Jul 23, 2019107.60107.77104.32105.49105.492,187,500
Jul 22, 2019108.09108.35107.00107.55107.551,348,000
Jul 19, 2019110.50110.50108.15108.20108.201,245,700
Jul 18, 2019111.94111.98109.52110.12110.121,473,800
Jul 17, 2019112.44112.67111.54112.25112.251,262,900
Jul 16, 2019111.84112.44111.47112.32112.321,210,600
Jul 15, 2019112.47112.87111.50111.75111.751,194,900
Jul 12, 2019111.14112.47110.65112.43112.431,209,300
Jul 11, 2019112.12112.49110.67110.97110.971,407,200
Jul 10, 2019111.62112.18111.23111.69111.691,468,900
Jul 09, 2019109.83111.80109.27111.49111.492,045,100
Jul 08, 2019109.32110.49109.00110.26110.261,642,500
Jul 05, 2019108.98109.94107.92109.64109.641,024,100
Jul 03, 2019109.39110.43109.02109.75109.751,149,700
Jul 02, 2019110.09110.11107.92109.08109.081,841,900
Jul 01, 2019108.79110.34108.75110.09110.092,107,600
Jun 28, 2019107.98108.57106.58107.39107.393,885,900
Jun 27, 2019109.23109.23108.03108.14108.141,155,900
Jun 26, 2019109.00110.05108.33109.07109.071,407,900
Jun 25, 2019112.61112.68108.75108.95108.952,392,900
Jun 24, 2019112.30113.38111.75112.71112.712,007,800
Jun 21, 2019110.89112.50110.46112.19112.193,037,100
Jun 20, 2019110.50111.06109.43110.79110.791,678,200
Jun 19, 2019109.50109.72107.64109.37109.371,870,000
Jun 18, 2019109.25110.11108.67109.47109.471,899,200
Jun 17, 2019110.43110.76107.96108.13108.132,148,800
Jun 14, 2019108.98111.12108.93110.31110.313,320,700
Jun 13, 2019108.27108.73107.10108.66108.661,672,600
Jun 12, 2019106.15108.16106.15108.05108.051,778,900
Jun 11, 2019108.00108.30105.36106.53106.533,479,300
Jun 10, 2019102.70104.41102.36103.78103.782,186,900
Jun 07, 2019102.58103.73102.15102.64102.641,782,700
Jun 06, 2019100.18102.60100.18102.22102.221,619,900
Jun 05, 2019100.87101.4599.88100.29100.291,806,100
Jun 04, 2019101.18101.92100.04100.69100.692,257,000
Jun 03, 2019101.59102.75100.24100.69100.692,242,200
May 31, 201997.57101.7797.00101.59101.593,477,900
May 30, 201996.17100.8296.0698.3198.314,004,200
May 29, 201996.2696.9895.1195.3295.323,289,700
May 28, 201998.4298.9596.9497.2797.273,131,300
May 24, 201998.1398.7797.5198.4298.422,191,300
May 23, 201999.1699.4496.6997.4697.462,659,600
May 22, 201999.89101.2299.5599.5799.571,425,100
May 21, 201999.65100.1897.6099.7799.771,961,500
May 20, 201999.90100.4299.16100.06100.061,878,200
May 17, 2019100.47101.0399.40100.39100.391,877,900
May 16, 2019100.51102.25100.40100.89100.892,052,800
May 15, 201998.16100.4297.83100.20100.201,870,600
May 14, 201999.2999.7898.5098.7598.752,947,800
May 13, 2019102.62102.6299.0199.3499.342,739,400
May 10, 2019105.42105.42102.97104.02104.022,163,700
May 09, 2019105.43106.43104.87105.64105.641,525,200
May 08, 2019104.73106.71104.67106.11106.111,593,000
May 07, 2019107.99108.07104.42105.45105.452,368,000
May 06, 2019107.68108.80106.24108.62108.621,577,000
May 03, 2019109.70110.18108.36108.82108.821,529,700
May 02, 2019109.75110.20108.22109.45109.451,508,000
May 01, 2019111.29111.36109.64109.65109.651,010,600
Apr 30, 2019111.40111.61110.62111.28111.281,639,600
Apr 29, 2019110.16111.04109.46110.98110.981,771,500
Apr 26, 2019110.42110.64109.16109.94109.941,438,900
Apr 25, 2019110.06111.53109.40110.76110.761,293,000
Apr 24, 2019109.57110.72109.35110.21110.211,386,100
Apr 23, 2019108.21109.57107.18109.30109.301,895,100
Apr 22, 2019108.70109.28107.93108.20108.201,603,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...