Canada markets open in 9 hours 27 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.65+5.55 (+4.08%)
At close: 04:00PM EDT
141.80 +0.15 (+0.11%)
After hours: 07:52PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022137.51142.53136.38141.65141.652,259,400
Sept 30, 2022137.07137.80134.30136.10136.102,790,300
Sept 29, 2022136.21137.04134.57136.84136.842,232,300
Sept 28, 2022136.94138.89135.75137.97137.971,641,800
Sept 27, 2022139.30140.35135.73136.04136.042,726,200
Sept 26, 2022141.95143.37138.18138.23138.233,354,500
Sept 23, 2022138.40142.02138.26141.29141.292,318,500
Sept 22, 2022141.95142.08138.42139.33139.331,822,900
Sept 21, 2022143.39145.18141.32141.87141.872,431,300
Sept 20, 2022142.30143.42140.65142.62142.622,373,000
Sept 19, 2022141.43144.72141.25142.91142.912,631,400
Sept 16, 2022138.03142.30137.72141.92141.925,630,000
Sept 15, 2022138.32139.89136.52137.94137.941,833,200
Sept 14, 2022138.93139.44136.69138.01138.013,386,900
Sept 13, 2022142.18144.20137.77138.50138.502,798,300
Sept 12, 2022144.23146.17144.22145.75145.752,423,800
Sept 09, 2022142.84144.86142.01144.45144.452,038,200
Sept 08, 2022142.27144.22140.64141.56141.562,436,700
Sept 07, 2022138.46144.00138.46143.12143.122,565,800
Sept 06, 2022138.40138.70135.35138.31138.313,465,500
Sept 02, 2022137.38138.35135.10136.58136.582,890,900
Sept 01, 2022134.86137.85134.33137.38137.382,823,600
Aug 31, 2022137.14137.83135.42135.68135.683,032,900
Aug 30, 2022137.20139.72135.13137.98137.983,784,700
Aug 29, 2022136.06141.05134.74137.40137.404,639,500
Aug 26, 2022149.21149.48137.85138.70138.707,136,600
Aug 25, 2022149.03153.17144.31149.01149.0112,366,600
Aug 24, 2022166.62166.96163.78165.98165.982,764,700
Aug 23, 2022167.00168.77165.33166.11166.112,696,500
Aug 22, 2022168.15168.49166.74167.42167.422,140,800
Aug 19, 2022166.51168.74166.37167.68167.681,688,900
Aug 18, 2022168.13168.90166.15168.05168.051,157,700
Aug 17, 2022167.15169.79166.20168.18168.181,475,100
Aug 16, 2022167.66169.16166.34168.22168.222,068,200
Aug 15, 2022165.34167.43163.57165.93165.931,688,900
Aug 12, 2022165.23166.79164.00166.76166.76967,800
Aug 11, 2022167.31168.72164.52165.37165.371,581,000
Aug 10, 2022170.14171.39165.73165.97165.971,713,100
Aug 09, 2022166.49169.03165.56168.95168.951,288,500
Aug 08, 2022165.90169.68165.81166.29166.291,580,300
Aug 05, 2022161.78165.24161.00164.97164.971,102,900
Aug 04, 2022165.35165.48161.89162.16162.16995,800
Aug 03, 2022166.21167.63163.58165.09165.091,097,500
Aug 02, 2022166.99166.99164.20164.75164.75892,000
Aug 01, 2022166.53170.80165.71166.69166.691,718,500
Jul 29, 2022162.16165.46162.16165.36165.362,242,100
Jul 28, 2022160.27164.93159.01163.34163.342,503,100
Jul 27, 2022157.86162.00155.15161.13161.132,252,100
Jul 26, 2022162.68164.65157.11157.82157.823,233,700
Jul 25, 2022171.31171.35167.40168.42168.421,927,200
Jul 22, 2022172.45175.68170.49172.01172.011,798,700
Jul 21, 2022172.80174.00164.80171.68171.683,263,200
Jul 20, 2022170.59173.68169.88173.32173.322,277,200
Jul 19, 2022170.00171.03168.12170.21170.211,580,900
Jul 18, 2022168.56171.24168.31169.50169.501,718,700
Jul 15, 2022170.30171.70167.19167.96167.962,145,900
Jul 14, 2022163.83169.25163.83168.76168.762,488,200
Jul 13, 2022163.82167.07162.37165.94165.941,749,400
Jul 12, 2022165.57168.43163.13164.13164.131,368,600
Jul 11, 2022166.54167.56164.58166.17166.171,482,700
Jul 08, 2022169.48169.76166.39167.36167.361,369,000
Jul 07, 2022165.84170.19165.38168.79168.791,774,900
Jul 06, 2022164.30166.91163.59165.79165.791,544,600
Jul 05, 2022157.09165.07156.71164.84164.843,334,900
Jul 01, 2022154.00156.50152.30156.27156.271,572,400
Jun 30, 2022154.63157.07152.54155.85155.851,915,500
Jun 29, 2022154.42156.59153.20156.25156.251,623,300
Jun 28, 2022156.90160.24152.75153.57153.571,647,800
Jun 27, 2022157.39159.58156.08157.13157.131,640,700
Jun 24, 2022156.29157.92154.45157.21157.213,454,600
Jun 23, 2022156.17156.20152.23155.51155.512,298,500
Jun 22, 2022154.19155.99154.19155.03155.032,022,800
Jun 21, 2022152.26156.49150.00156.38156.382,775,800
Jun 17, 2022151.04152.97147.77150.09150.094,162,800
Jun 16, 2022152.40153.25150.13151.17151.172,672,500
Jun 15, 2022155.53157.03152.68154.54154.541,639,700
Jun 14, 2022156.23159.52154.70156.02156.021,754,500
Jun 13, 2022153.18156.93151.65155.01155.012,704,500
Jun 10, 2022157.76158.76155.62156.00156.001,448,100
Jun 09, 2022160.74162.98159.76159.85159.851,607,600
Jun 08, 2022161.11163.36160.09161.26161.26943,600
Jun 07, 2022158.11162.51156.11161.94161.941,952,300
Jun 06, 2022161.00161.58158.38161.45161.451,198,400
Jun 03, 2022158.13162.00158.13159.88159.881,422,300
Jun 02, 2022161.30161.67158.35159.10159.101,969,600
Jun 01, 2022160.41162.55159.00161.01161.012,010,500
May 31, 2022165.25165.70159.38160.33160.334,263,000
May 27, 2022161.80166.35159.04165.00165.004,345,900
May 26, 2022159.81163.70155.64162.80162.808,885,200
May 25, 2022129.80135.32129.22133.59133.593,848,000
May 24, 2022128.20130.72126.27130.20130.202,464,100
May 23, 2022128.50130.61126.91129.99129.992,612,300
May 20, 2022135.43136.19124.76127.88127.884,929,500
May 19, 2022132.51138.56125.74135.57135.575,238,400
May 18, 2022144.77144.77128.02133.80133.809,213,300
May 17, 2022158.68159.47155.05156.35156.352,975,800
May 16, 2022160.24162.54158.72161.45161.451,840,500
May 13, 2022159.78161.16159.19159.40159.401,838,400
May 12, 2022157.13162.23156.78159.19159.192,838,400
May 11, 2022157.72161.64155.11156.07156.072,833,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...