U.S. markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
100.15+0.76 (+0.76%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202199.58100.6299.34100.15100.151,241,000
Jul 22, 202199.1199.9898.4799.3999.391,562,100
Jul 21, 202199.0999.7898.6999.0999.091,825,400
Jul 20, 202197.8199.6897.8199.0199.011,834,900
Jul 19, 202197.8498.8697.4098.0098.002,314,100
Jul 16, 202198.9699.1898.0098.1998.191,453,100
Jul 15, 202198.5799.3798.1398.6898.681,577,900
Jul 14, 202198.1999.1298.1098.8998.891,680,700
Jul 13, 202198.9199.1597.8498.0098.001,650,100
Jul 12, 202199.0599.2098.2698.9598.952,051,700
Jul 09, 202198.6099.5198.4399.5199.511,755,400
Jul 08, 202198.6099.2898.0898.2798.272,475,900
Jul 07, 202199.2399.9599.0799.3799.371,409,300
Jul 06, 202199.2899.4998.0599.1099.101,908,100
Jul 02, 2021100.00100.1899.1899.4599.452,551,500
Jul 01, 2021100.18100.3899.5399.9199.912,073,900
Jun 30, 202199.87100.2998.9899.5099.502,762,100
Jun 29, 202199.40100.0598.7399.4899.482,508,700
Jun 28, 202198.8399.6298.4599.3899.382,184,900
Jun 25, 202199.5599.6397.6698.3598.356,837,100
Jun 24, 202199.6299.9598.3799.3499.343,685,000
Jun 23, 2021101.23101.91100.44101.49101.492,058,000
Jun 22, 2021101.04102.15100.37100.88100.883,219,300
Jun 21, 2021100.70101.87100.52101.19101.192,973,700
Jun 18, 2021100.62101.1299.13100.32100.323,684,200
Jun 17, 2021100.29101.8199.98100.69100.693,748,300
Jun 16, 2021100.27101.3499.90100.57100.572,246,200
Jun 15, 2021100.31102.1399.79100.68100.683,260,500
Jun 14, 2021101.15101.4899.52100.20100.202,358,500
Jun 11, 2021100.22101.65100.10101.18101.182,144,700
Jun 10, 202199.01100.0998.9199.7099.702,525,100
Jun 09, 2021101.34101.4898.6998.8798.872,298,200
Jun 08, 2021100.33101.94100.10101.31101.312,900,100
Jun 07, 2021101.65101.7799.89100.35100.353,497,300
Jun 04, 2021102.25102.62100.80101.80101.803,701,100
Jun 03, 202198.04101.1398.01100.56100.564,324,300
Jun 02, 202198.8899.1397.8598.0198.012,870,400
Jun 01, 202197.9999.4797.3798.8898.884,292,800
May 28, 2021100.60100.7397.1597.5097.505,616,400
May 27, 2021102.34103.8599.55100.11100.118,135,700
May 26, 2021107.28108.63106.80108.47108.472,126,200
May 25, 2021107.45108.08106.63106.98106.981,435,300
May 24, 2021109.05109.34107.07107.20107.201,064,100
May 21, 2021108.01109.42107.90108.58108.581,618,500
May 20, 2021108.34108.79107.60108.37108.371,210,500
May 19, 2021109.03109.73107.85108.79108.791,181,200
May 18, 2021110.19110.88109.50110.03110.031,515,600
May 17, 2021111.33111.87108.70109.65109.651,193,000
May 14, 2021110.02111.67109.59111.23111.231,089,900
May 13, 2021110.37111.27109.21109.58109.581,792,200
May 12, 2021111.95112.44109.47109.83109.832,213,300
May 11, 2021116.11116.14112.12112.81112.811,738,200
May 10, 2021116.71117.50115.96116.04116.041,444,800
May 07, 2021115.89116.94115.38116.25116.251,211,200
May 06, 2021115.25115.74114.43115.70115.701,124,300
May 05, 2021115.34115.48113.97114.68114.682,143,500
May 04, 2021115.07115.62113.80114.83114.831,442,800
May 03, 2021115.61116.88115.26116.23116.231,312,500
Apr 30, 2021115.49115.89113.50114.90114.90964,700
Apr 29, 2021114.38115.72114.22115.43115.431,066,500
Apr 28, 2021114.75115.32113.65114.04114.041,167,900
Apr 27, 2021114.24115.51114.11115.01115.011,232,900
Apr 26, 2021115.30115.30113.38113.98113.981,577,500
Apr 23, 2021115.19116.24114.08115.56115.56952,700
Apr 22, 2021116.71116.97114.33115.15115.151,096,200
Apr 21, 2021116.44117.24116.43116.67116.671,278,900
Apr 20, 2021116.87117.05116.02116.34116.341,273,800
Apr 19, 2021117.79118.05116.24116.95116.951,263,200
Apr 16, 2021117.18118.57116.58117.36117.361,353,800
Apr 15, 2021115.99117.35115.40117.02117.021,413,600
Apr 14, 2021117.05117.70114.78114.90114.901,710,700
Apr 13, 2021117.34118.23116.14117.65117.651,115,500
Apr 12, 2021117.17117.81115.94117.04117.041,461,800
Apr 09, 2021117.17117.70116.08117.55117.551,341,900
Apr 08, 2021117.20117.25116.16116.88116.881,024,600
Apr 07, 2021117.89118.33116.65117.16117.161,010,000
Apr 06, 2021118.11120.37117.47117.61117.611,836,600
Apr 05, 2021116.44119.65116.03119.26119.261,853,400
Apr 01, 2021114.59116.07113.39115.93115.931,521,300
Mar 31, 2021116.00117.26114.20114.46114.462,782,800
Mar 30, 2021115.60116.65114.50116.23116.231,505,700
Mar 29, 2021115.06116.23114.20115.75115.751,586,100
Mar 26, 2021110.89114.43110.58114.39114.392,046,000
Mar 25, 2021110.17111.42109.51111.08111.081,221,300
Mar 24, 2021109.72112.20109.48110.50110.501,378,800
Mar 23, 2021109.98111.31109.63109.86109.861,765,700
Mar 22, 2021108.20110.75107.45110.25110.252,208,800
Mar 19, 2021104.71108.63104.57108.12108.122,694,800
Mar 18, 2021106.00107.13104.58105.25105.252,586,000
Mar 17, 2021108.85108.96107.29107.70107.701,703,200
Mar 16, 2021109.42110.29108.20109.04109.041,137,300
Mar 15, 2021108.56109.37107.26109.30109.301,578,200
Mar 12, 2021108.56109.34107.37108.61108.611,102,000
Mar 11, 2021107.72108.82107.02108.57108.571,596,800
Mar 10, 2021109.00109.11107.54107.83107.831,403,600
Mar 09, 2021108.63109.87106.45107.59107.591,822,600
Mar 08, 2021104.49109.32103.24108.07108.072,903,100
Mar 05, 2021102.47104.54100.21104.08104.082,407,600
Mar 04, 2021101.80103.94100.30101.81101.813,035,300
Mar 03, 202196.18104.6995.86101.88101.885,164,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...