Skip to main content

Dollar Tree (NQ: DLTR )

62.03 +0.62 (+1.01%)
Streaming Delayed Price Updated: 10:55 AM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 63.00 63.82 60.86 61.41 5,155,194 -2.13(-3.35%)
Nov 07, 2024 62.52 64.15 62.34 63.54 5,790,272 +1.13(+1.81%)
Nov 06, 2024 64.14 64.49 60.52 62.41 9,837,844 -4.36(-6.53%)
Nov 05, 2024 67.22 67.53 65.63 66.77 6,022,029 -0.04(-0.06%)
Nov 04, 2024 67.03 70.37 66.70 66.81 7,122,879 +0.21(+0.32%)
Nov 01, 2024 64.76 66.73 63.56 66.60 4,638,428 +1.96(+3.03%)
Oct 31, 2024 63.60 65.14 62.80 64.64 5,999,737 +1.33(+2.10%)
Oct 30, 2024 64.32 65.28 63.25 63.31 4,656,408 -1.19(-1.84%)
Oct 29, 2024 65.62 66.30 64.46 64.50 4,538,567 -1.76(-2.66%)
Oct 28, 2024 66.50 67.12 65.76 66.26 2,799,951 -0.19(-0.29%)
Oct 25, 2024 67.56 68.10 66.12 66.45 2,262,780 -0.50(-0.75%)
Oct 24, 2024 66.51 67.00 65.97 66.95 2,384,083 +0.82(+1.24%)
Oct 23, 2024 66.99 66.99 65.64 66.13 3,467,726 -0.81(-1.21%)
Oct 22, 2024 67.11 67.17 65.05 66.94 4,171,564 -0.37(-0.55%)
Oct 21, 2024 68.03 68.62 66.93 67.31 3,254,357 -0.89(-1.30%)
Oct 18, 2024 67.91 69.06 67.31 68.20 3,448,301 +0.34(+0.50%)
Oct 17, 2024 68.05 68.44 66.96 67.86 3,306,779 -0.16(-0.24%)
Oct 16, 2024 67.92 69.17 67.39 68.02 2,541,332 +0.29(+0.43%)
Oct 15, 2024 66.76 68.79 66.25 67.73 2,827,782 +0.93(+1.39%)
Oct 14, 2024 68.73 68.76 66.76 66.80 3,516,025 -2.14(-3.10%)
Oct 11, 2024 69.47 70.08 68.78 68.94 2,519,570 -0.42(-0.61%)
Oct 10, 2024 69.37 69.72 68.64 69.36 2,690,687 -0.27(-0.39%)
Oct 09, 2024 69.35 69.76 68.75 69.63 2,255,799 +0.15(+0.22%)
Oct 08, 2024 69.35 70.59 68.78 69.48 2,464,518 +0.02(+0.03%)
Oct 07, 2024 71.45 71.46 68.94 69.46 2,694,776 -1.44(-2.03%)
Oct 04, 2024 70.22 71.62 69.79 70.90 3,407,897 +1.82(+2.63%)
Oct 03, 2024 69.53 69.53 68.32 69.08 2,380,341 -0.41(-0.59%)
Oct 02, 2024 70.13 70.44 69.30 69.49 2,254,615 -0.95(-1.35%)
Oct 01, 2024 70.36 71.32 68.32 70.44 3,035,327 +0.12(+0.17%)
Sep 30, 2024 72.78 73.06 69.85 70.32 4,113,576 -2.80(-3.83%)
Sep 27, 2024 72.99 74.86 72.86 73.12 3,699,676 +0.24(+0.33%)
Sep 26, 2024 71.11 73.30 71.00 72.88 3,574,687 +2.33(+3.30%)
Sep 25, 2024 71.43 71.60 69.98 70.55 3,268,685 -0.74(-1.04%)
Sep 24, 2024 71.96 71.96 70.88 71.29 3,850,055 -0.47(-0.65%)
Sep 23, 2024 71.17 73.40 70.79 71.76 4,143,122 +0.03(+0.04%)
Sep 20, 2024 73.69 73.70 71.00 71.73 7,968,320 -2.15(-2.91%)
Sep 19, 2024 76.96 76.98 73.65 73.88 4,470,267 -1.79(-2.37%)
Sep 18, 2024 73.34 76.59 73.22 75.67 4,597,994 +2.17(+2.95%)
Sep 17, 2024 72.45 73.59 71.50 73.50 4,210,414 +1.59(+2.21%)
Sep 16, 2024 69.87 72.09 69.63 71.91 4,904,439 +2.21(+3.17%)
Sep 13, 2024 69.33 70.79 68.74 69.70 5,029,082 +1.81(+2.67%)
Sep 12, 2024 66.48 70.04 66.48 67.89 4,671,931 +1.31(+1.97%)
Sep 11, 2024 65.50 67.37 64.98 66.58 5,143,523 +1.19(+1.82%)
Sep 10, 2024 67.22 68.01 64.38 65.39 5,942,852 -2.03(-3.01%)
Sep 09, 2024 66.21 68.64 65.53 67.42 6,447,091 +0.92(+1.38%)
Sep 06, 2024 68.27 69.12 65.72 66.50 7,538,321 -1.97(-2.88%)
Sep 05, 2024 63.09 68.63 62.15 68.47 20,900,248 +4.91(+7.72%)
Sep 04, 2024 72.79 73.50 60.81 63.56 30,878,408 -18.09(-22.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.