Dollar Tree (NQ: DLTR )

98.88 USD -2.25 (-2.22%)
Official Closing Price Updated: 7:34 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 98.75 99.86 97.69 98.88 3,411,840 -2.25(-2.22%)
Feb 24, 2021 102.14 102.50 99.73 101.13 2,482,704 -1.85(-1.80%)
Feb 23, 2021 104.76 105.05 102.10 102.98 2,226,384 -1.90(-1.81%)
Feb 22, 2021 107.42 107.50 104.87 104.88 2,246,401 -3.02(-2.80%)
Feb 19, 2021 108.32 108.42 106.98 107.90 1,705,500 +0.14(+0.13%)
Feb 18, 2021 105.96 108.47 105.04 107.76 1,863,076 -0.56(-0.52%)
Feb 17, 2021 107.04 108.61 106.28 108.32 1,284,112 +0.67(+0.62%)
Feb 16, 2021 108.23 108.63 106.71 107.65 1,462,211 -0.72(-0.67%)
Feb 12, 2021 108.68 109.89 107.50 108.38 811,900 -0.71(-0.66%)
Feb 11, 2021 110.59 111.94 108.36 109.09 1,176,109 -1.16(-1.05%)
Feb 10, 2021 109.82 111.09 109.72 110.25 1,721,073 +0.43(+0.39%)
Feb 09, 2021 107.29 109.88 106.69 109.82 1,863,582 +2.75(+2.57%)
Feb 08, 2021 106.07 107.30 105.66 107.07 1,681,898 +1.43(+1.35%)
Feb 05, 2021 106.75 107.52 105.14 105.64 1,615,300 -0.50(-0.47%)
Feb 04, 2021 105.11 106.21 104.52 106.14 1,516,614 +1.20(+1.14%)
Feb 03, 2021 103.76 105.29 103.26 104.94 1,835,295 +0.92(+0.88%)
Feb 02, 2021 101.85 104.63 101.53 104.02 2,766,808 +3.16(+3.13%)
Feb 01, 2021 102.08 102.32 100.23 100.86 1,262,576 -0.80(-0.79%)
Jan 29, 2021 102.60 103.39 101.34 101.66 1,694,300 -1.21(-1.18%)
Jan 28, 2021 101.67 103.92 101.29 102.87 2,033,669 +1.31(+1.29%)
Jan 27, 2021 105.02 105.07 99.62 101.56 2,897,215 -4.14(-3.92%)
Jan 26, 2021 106.26 106.78 104.94 105.70 1,545,154 -0.67(-0.63%)
Jan 25, 2021 107.64 108.18 105.75 106.37 1,605,714 -1.51(-1.40%)
Jan 22, 2021 107.64 108.21 106.13 107.88 1,160,300 +0.09(+0.08%)
Jan 21, 2021 108.63 109.44 107.63 107.79 1,431,141 +0.25(+0.23%)
Jan 20, 2021 108.23 108.45 106.32 107.54 1,940,191 -0.51(-0.47%)
Jan 19, 2021 108.59 109.60 107.12 108.05 1,745,428 -0.29(-0.27%)
Jan 15, 2021 109.31 109.70 107.79 108.34 1,881,900 -1.63(-1.48%)
Jan 14, 2021 112.67 112.96 109.65 109.97 1,996,157 -2.50(-2.22%)
Jan 13, 2021 113.79 114.08 112.31 112.47 1,229,526 -1.71(-1.50%)
Jan 12, 2021 112.38 114.42 112.05 114.18 1,482,151 +1.75(+1.56%)
Jan 11, 2021 112.50 113.10 111.17 112.43 2,144,633 -0.54(-0.48%)
Jan 08, 2021 114.72 115.45 112.19 112.97 1,928,200 -1.78(-1.55%)
Jan 07, 2021 112.99 115.00 111.89 114.75 2,508,403 +1.78(+1.58%)
Jan 06, 2021 106.90 113.25 106.79 112.97 3,096,749 +5.84(+5.45%)
Jan 05, 2021 106.31 107.75 106.14 107.13 1,620,310 +0.19(+0.18%)
Jan 04, 2021 107.63 108.34 105.31 106.94 1,664,789 -1.10(-1.02%)
Dec 31, 2020 108.04 108.04 108.04 1,145,944 +0.24(+0.22%)
Dec 30, 2020 109.15 109.81 107.47 107.80 1,145,944 -1.30(-1.19%)
Dec 29, 2020 108.78 109.62 107.60 109.10 1,681,244 +1.17(+1.08%)
Dec 28, 2020 109.51 109.68 107.64 107.93 1,299,081 -1.10(-1.01%)
Dec 24, 2020 107.88 109.04 107.49 109.03 651,800 +1.41(+1.31%)
Dec 23, 2020 109.43 109.43 107.52 107.62 1,535,175 -1.36(-1.25%)
Dec 22, 2020 111.37 111.37 108.13 108.98 1,882,139 -2.54(-2.28%)
Dec 21, 2020 111.28 112.53 110.34 111.52 2,369,119 -0.36(-0.32%)
Dec 18, 2020 113.11 113.54 111.53 111.88 3,392,300 -1.17(-1.03%)
Dec 17, 2020 113.27 114.17 112.31 113.05 2,074,530 +0.20(+0.18%)
Dec 16, 2020 109.39 113.48 109.39 112.85 3,202,201 +2.81(+2.55%)
Dec 15, 2020 108.31 110.61 107.92 110.04 2,899,401 +2.36(+2.19%)
Dec 14, 2020 107.88 108.25 106.27 107.68 2,760,541 +1.13(+1.06%)
Dec 11, 2020 107.93 108.21 106.03 106.55 2,065,800 -1.74(-1.61%)
Dec 10, 2020 110.66 110.75 107.79 108.29 2,434,619 -2.57(-2.32%)
Dec 09, 2020 110.41 111.89 109.78 110.86 1,897,975 +1.40(+1.28%)
Dec 08, 2020 111.26 111.89 109.01 109.46 1,973,385 -2.49(-2.22%)
Dec 07, 2020 112.33 112.65 111.20 111.95 2,024,178 -0.56(-0.50%)
Dec 04, 2020 111.57 113.48 110.77 112.51 1,955,800 +0.39(+0.35%)
Dec 03, 2020 110.89 114.32 110.70 112.12 2,252,905 +0.49(+0.44%)
Dec 02, 2020 111.67 112.65 110.93 111.63 1,502,333 -0.76(-0.68%)
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.