Canada markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.21+1.70 (+1.09%)
At close: 04:00PM EDT
155.32 -1.89 (-1.20%)
After hours: 06:08PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 2022158.13162.00158.13159.88159.881,421,600
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
May 10, 2022163.13164.85157.40157.89157.892,821,700
May 09, 2022163.29164.66161.29161.53161.532,041,000
May 06, 2022160.98164.89157.87164.39164.391,936,100
May 05, 2022165.67165.67159.84161.44161.441,705,300
May 04, 2022165.67166.78161.92165.81165.812,003,800
May 03, 2022163.77166.81163.10164.90164.901,277,800
May 02, 2022163.00164.28160.15163.38163.381,443,100
Apr 29, 2022165.89166.94162.05162.45162.451,583,600
Apr 28, 2022166.90167.60164.68167.11167.111,351,000
Apr 27, 2022168.71169.91165.91166.09166.091,951,100
Apr 26, 2022168.64170.15167.85168.24168.242,021,000
Apr 25, 2022166.39169.90164.48169.85169.851,627,000
Apr 22, 2022172.16172.70167.12167.49167.492,078,600
Apr 21, 2022175.12177.19172.65173.06173.062,683,100
Apr 20, 2022172.26177.15172.26174.08174.082,727,200
Apr 19, 2022171.68173.62170.40171.87171.872,016,700
Apr 18, 2022172.72174.35171.65172.03172.032,195,200
Apr 14, 2022170.97174.30170.61173.05173.052,298,800
Apr 13, 2022167.50171.53166.78171.07171.073,755,200
Apr 12, 2022166.47169.07166.19167.18167.181,862,700
Apr 11, 2022162.97166.14162.75165.49165.492,172,000
Apr 08, 2022158.51163.90158.02162.92162.922,315,400
Apr 07, 2022156.00159.29155.79158.61158.612,624,800
Apr 06, 2022155.00156.53154.00156.06156.062,046,900
Apr 05, 2022156.17158.67155.02155.74155.741,778,000
Apr 04, 2022159.36159.50156.18156.77156.771,913,700
Apr 01, 2022161.20161.60159.17159.43159.431,528,900
Mar 31, 2022160.32162.13159.65160.15160.152,938,900
Mar 30, 2022158.60160.62157.40160.32160.321,876,400
Mar 29, 2022158.76159.89155.99158.61158.611,625,500
Mar 28, 2022156.41158.85155.55158.76158.761,621,300
Mar 25, 2022156.96158.00155.73156.41156.411,618,700
Mar 24, 2022154.89157.07154.05156.85156.851,767,200
Mar 23, 2022156.50157.00152.85155.15155.151,249,600
Mar 22, 2022155.59157.47155.01156.70156.701,839,400
Mar 21, 2022157.17157.22153.86154.96154.962,909,500
Mar 18, 2022154.06157.80152.80157.17157.172,675,000
Mar 17, 2022151.45155.29150.17155.13155.131,941,900
Mar 16, 2022151.74153.37149.12152.08152.081,687,800
Mar 15, 2022150.86152.46149.47151.06151.063,323,200
Mar 14, 2022147.08151.45146.70151.08151.082,601,200
Mar 11, 2022148.63149.82146.38147.02147.021,682,500
Mar 10, 2022145.25148.86143.33148.75148.752,537,900
Mar 09, 2022153.98153.98147.33147.75147.756,167,300
Mar 08, 2022143.54151.28143.35146.80146.804,119,900
Mar 07, 2022143.45147.87140.69140.86140.864,305,700
Mar 04, 2022145.29147.16141.62143.47143.472,418,100
Mar 03, 2022142.00148.78140.65146.48146.483,280,000
Mar 02, 2022133.25141.12131.88139.92139.924,692,800
Mar 01, 2022141.72144.35138.49139.71139.713,386,900
Feb 28, 2022140.70146.22139.70142.08142.083,289,300
Feb 25, 2022136.54140.91135.48140.69140.692,105,300
Feb 24, 2022133.24136.44130.60136.13136.132,745,600
Feb 23, 2022139.48141.25135.98136.20136.202,019,300
Feb 22, 2022142.32142.84139.22139.79139.794,096,200
Feb 18, 2022135.30143.65134.94142.84142.843,914,200
Feb 17, 2022135.50137.24134.82135.75135.751,455,900
Feb 16, 2022137.37138.30133.50136.76136.761,752,600
Feb 15, 2022138.59139.17137.01137.79137.792,075,900
Feb 14, 2022137.64138.07135.01136.96136.961,657,000
Feb 11, 2022137.76139.64137.01137.43137.431,171,000
Feb 10, 2022138.73140.74137.09137.93137.932,306,300
Feb 09, 2022140.21142.38140.05141.60141.601,423,400
Feb 08, 2022136.08140.18135.94139.36139.362,575,500
Feb 07, 2022134.13137.10133.80135.72135.721,759,800
Feb 04, 2022131.14133.83129.31133.49133.491,695,200
Feb 03, 2022132.85133.84131.25131.84131.841,951,800
Feb 02, 2022133.90134.66132.07133.73133.732,008,200
Feb 01, 2022130.91134.40130.42134.24134.241,674,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...