Canada markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
106.03-0.50 (-0.47%)
At close: 04:00PM EDT
105.80 -0.23 (-0.22%)
After hours: 07:52PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024106.47106.87104.60106.03106.031,918,500
Jun 13, 2024108.57108.57105.93106.53106.532,676,400
Jun 12, 2024110.10111.44108.54108.87108.873,640,800
Jun 11, 2024110.06111.33109.50109.64109.642,115,700
Jun 10, 2024111.28111.96109.55110.19110.192,780,700
Jun 07, 2024112.20112.71110.72111.29111.292,337,800
Jun 06, 2024113.37115.87111.47112.37112.374,534,800
Jun 05, 2024118.00121.92112.55114.38114.388,740,700
Jun 04, 2024121.09121.89120.16120.30120.303,516,100
Jun 03, 2024117.82121.19117.60120.98120.983,673,500
May 31, 2024114.31118.37114.24117.95117.952,844,700
May 30, 2024115.13117.70113.91114.79114.793,252,200
May 29, 2024112.35114.73112.35113.83113.832,230,200
May 28, 2024114.71116.23112.86113.02113.022,110,800
May 24, 2024115.40116.54114.46115.37115.371,628,600
May 23, 2024113.55114.70112.62114.60114.602,968,900
May 22, 2024113.23115.59112.60113.77113.772,106,700
May 21, 2024115.23116.37114.02114.70114.702,401,000
May 20, 2024117.20117.29113.31113.48113.482,912,300
May 17, 2024120.80120.89117.15117.31117.312,360,000
May 16, 2024119.81123.17119.50121.30121.302,135,100
May 15, 2024119.52119.96118.28118.80118.801,936,400
May 14, 2024122.34122.54118.58118.88118.881,897,900
May 13, 2024122.34122.51119.85120.20120.202,231,800
May 10, 2024120.06121.26119.48121.04121.042,149,300
May 09, 2024119.87120.76119.12120.15120.153,348,900
May 08, 2024121.02121.02119.40119.57119.572,314,300
May 07, 2024120.37122.82120.16121.67121.671,808,800
May 06, 2024121.33121.33119.24120.18120.181,775,600
May 03, 2024120.05121.27119.95120.73120.731,471,100
May 02, 2024118.92120.67117.80119.78119.781,516,100
May 01, 2024119.68120.34117.58118.56118.561,929,200
Apr 30, 2024118.81119.54117.46118.25118.252,223,500
Apr 29, 2024121.18121.96116.56118.81118.815,277,200
Apr 26, 2024120.53122.89120.53121.74121.741,349,900
Apr 25, 2024122.78123.15120.03121.69121.691,768,900
Apr 24, 2024121.73123.06120.41122.39122.391,738,800
Apr 23, 2024121.82122.65121.37122.56122.562,165,200
Apr 22, 2024122.76123.41121.21121.69121.692,053,100
Apr 19, 2024121.82122.76121.55122.03122.031,957,100
Apr 18, 2024124.81124.81122.08122.23122.231,835,700
Apr 17, 2024125.07125.20123.10123.75123.751,863,100
Apr 16, 2024124.81125.72123.34124.06124.061,936,700
Apr 15, 2024127.19128.00125.32125.36125.362,201,900
Apr 12, 2024129.15129.63124.98125.19125.193,462,800
Apr 11, 2024130.00131.42128.72130.25130.252,005,600
Apr 10, 2024125.46129.26124.91128.73128.732,436,800
Apr 09, 2024128.01128.93126.58127.33127.332,093,600
Apr 08, 2024129.77130.45128.14128.22128.223,402,700
Apr 05, 2024129.76131.52128.81130.71130.714,408,600
Apr 04, 2024134.59135.94129.54129.74129.743,489,400
Apr 03, 2024134.63136.02133.41134.19134.193,111,300
Apr 02, 2024135.88135.88132.78134.73134.733,354,400
Apr 01, 2024133.67137.14133.36135.91135.913,152,500
Mar 28, 2024132.49133.94132.16133.15133.155,909,900
Mar 27, 2024128.62132.60128.21132.50132.502,436,800
Mar 26, 2024126.00128.50125.78127.53127.533,649,600
Mar 25, 2024126.47127.21125.50126.15126.152,580,900
Mar 22, 2024127.60127.60125.56125.71125.712,668,000
Mar 21, 2024127.50127.96125.95127.21127.212,868,000
Mar 20, 2024127.87128.80126.59128.10128.104,213,600
Mar 19, 2024127.47128.75126.27128.19128.194,544,300
Mar 18, 2024126.72128.18126.63127.25127.256,226,400
Mar 15, 2024124.68128.38124.68127.42127.426,022,300
Mar 14, 2024128.54129.57124.01125.23125.235,902,600
Mar 13, 2024129.15133.37126.80128.42128.4214,563,600
Mar 12, 2024149.40150.74148.69149.69149.693,268,500
Mar 11, 2024147.91149.35146.53149.00149.002,324,100
Mar 08, 2024149.74149.75146.71147.91147.913,704,000
Mar 07, 2024151.00151.00148.03150.02150.022,418,200
Mar 06, 2024149.98150.18148.13149.14149.143,367,300
Mar 05, 2024147.89151.22147.81149.08149.082,019,800
Mar 04, 2024148.28148.97145.79146.42146.421,933,500
Mar 01, 2024145.98149.29145.43148.44148.442,149,100
Feb 29, 2024147.31147.34146.07146.68146.682,531,600
Feb 28, 2024148.97148.97145.60146.14146.142,020,000
Feb 27, 2024145.25149.09145.21148.90148.902,137,500
Feb 26, 2024145.62146.87144.91145.77145.772,429,200
Feb 23, 2024145.15146.47144.68145.88145.883,255,100
Feb 22, 2024144.43146.37143.40144.76144.761,781,700
Feb 21, 2024146.28146.50145.03145.43145.432,315,800
Feb 20, 2024144.62146.47144.30146.29146.293,175,700
Feb 16, 2024141.72145.46141.41143.37143.372,642,900
Feb 15, 2024140.79144.15140.36142.15142.151,628,700
Feb 14, 2024140.55140.87138.40139.88139.881,466,000
Feb 13, 2024141.95141.95138.23139.81139.811,482,300
Feb 12, 2024139.50143.14139.00142.83142.831,726,300
Feb 09, 2024140.24140.73139.17139.50139.502,491,600
Feb 08, 2024139.99142.82139.47140.90140.901,820,000
Feb 07, 2024140.32141.33139.48139.83139.832,677,200
Feb 06, 2024136.72138.71135.74137.76137.761,215,300
Feb 05, 2024137.80139.36135.63137.16137.161,944,800
Feb 02, 2024135.00138.97133.93138.71138.712,452,400
Feb 01, 2024131.31136.09130.86135.63135.631,657,400
Jan 31, 2024131.80132.70130.61130.62130.621,503,300
Jan 30, 2024133.50133.50130.81131.30131.302,536,900
Jan 29, 2024136.47137.13132.90133.79133.794,050,000
Jan 26, 2024131.89133.92131.80132.73132.731,771,000
Jan 25, 2024131.83132.44129.51132.23132.232,620,300
Jan 24, 2024131.54131.54129.53130.16130.162,327,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...