Mail

DLTR - Dollar Tree, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	131.69	133.65	131.56	131.77	131.77	2,895,800
Jun 08, 2023	132.89	133.51	131.29	132.88	132.88	1,456,300
Jun 07, 2023	130.45	133.65	130.44	132.34	132.34	1,931,500
Jun 06, 2023	130.14	131.69	128.85	131.29	131.29	2,089,800
Jun 05, 2023	133.61	133.89	130.00	130.24	130.24	2,730,200
Jun 02, 2023	130.03	134.00	129.86	133.61	133.61	2,354,900
Jun 01, 2023	132.99	133.46	129.47	129.56	129.56	4,691,700
May 31, 2023	138.40	139.08	134.44	134.88	134.88	5,526,600
May 30, 2023	141.90	142.23	138.16	138.48	138.48	3,243,900
May 26, 2023	136.51	142.71	134.59	142.45	142.45	4,864,100
May 25, 2023	134.74	141.21	129.26	136.66	136.66	13,120,000
May 24, 2023	157.12	157.95	155.05	155.35	155.35	2,671,000
May 23, 2023	159.01	159.01	155.69	156.13	156.13	2,027,300
May 22, 2023	160.19	161.04	159.13	160.00	160.00	2,249,500
May 19, 2023	161.10	161.10	158.35	160.08	160.08	1,529,300
May 18, 2023	159.03	161.03	158.95	160.68	160.68	1,616,300
May 17, 2023	160.00	160.37	157.79	158.92	158.92	1,601,500
May 16, 2023	158.12	159.38	157.13	158.82	158.82	1,331,700
May 15, 2023	158.81	159.98	157.58	159.15	159.15	1,916,300
May 12, 2023	155.75	159.04	155.30	158.72	158.72	1,428,100
May 11, 2023	154.44	155.43	153.22	155.21	155.21	984,600
May 10, 2023	156.00	156.00	152.36	154.12	154.12	1,025,500
May 09, 2023	154.22	155.38	152.70	155.17	155.17	992,200
May 08, 2023	155.47	155.79	154.36	155.54	155.54	1,565,900
May 05, 2023	151.56	156.18	151.56	155.47	155.47	1,971,000
May 04, 2023	152.50	153.63	151.34	151.68	151.68	1,130,200
May 03, 2023	154.94	155.53	152.03	152.31	152.31	1,115,100
May 02, 2023	153.83	154.89	152.22	154.69	154.69	1,183,700
May 01, 2023	153.71	154.67	152.91	153.67	153.67	1,468,900
Apr 28, 2023	154.00	155.37	152.70	153.71	153.71	1,195,600
Apr 27, 2023	153.23	153.91	152.06	153.37	153.37	1,375,400
Apr 26, 2023	151.81	154.25	151.48	153.23	153.23	1,350,500
Apr 25, 2023	153.56	155.42	152.02	152.36	152.36	1,479,300
Apr 24, 2023	150.99	153.68	150.86	153.46	153.46	1,898,700
Apr 21, 2023	150.97	151.90	150.23	150.99	150.99	1,436,100
Apr 20, 2023	148.14	150.36	148.07	149.85	149.85	1,718,100
Apr 19, 2023	149.57	149.98	147.73	148.49	148.49	2,314,500
Apr 18, 2023	146.89	149.74	146.85	149.38	149.38	1,974,500
Apr 17, 2023	147.75	148.81	145.39	146.68	146.68	2,024,000
Apr 14, 2023	148.97	149.60	146.32	147.90	147.90	1,387,400
Apr 13, 2023	150.30	150.58	148.07	148.88	148.88	1,796,400
Apr 12, 2023	153.24	153.24	149.98	150.17	150.17	1,393,300
Apr 11, 2023	153.86	154.29	152.88	153.07	153.07	1,105,800
Apr 10, 2023	148.17	153.47	148.17	152.93	152.93	1,698,100
Apr 06, 2023	147.74	149.35	147.29	149.04	149.04	1,404,600
Apr 05, 2023	148.90	149.52	148.45	148.70	148.70	1,913,800
Apr 04, 2023	148.10	149.07	147.66	148.89	148.89	1,562,600
Apr 03, 2023	145.28	148.89	145.12	148.01	148.01	3,394,100
Mar 31, 2023	141.78	143.64	141.34	143.55	143.55	1,330,100
Mar 30, 2023	142.41	143.44	140.35	140.81	140.81	2,546,500
Mar 29, 2023	143.10	143.77	141.03	141.95	141.95	1,665,600
Mar 28, 2023	138.94	142.24	138.28	141.66	141.66	1,556,300
Mar 27, 2023	138.63	139.72	137.97	138.73	138.73	2,015,600
Mar 24, 2023	134.52	137.47	133.38	137.39	137.39	1,951,900
Mar 23, 2023	138.56	139.07	134.29	135.46	135.46	2,729,500
Mar 22, 2023	140.95	141.76	138.54	138.63	138.63	1,572,500
Mar 21, 2023	142.64	143.00	139.46	140.98	140.98	3,842,400
Mar 20, 2023	137.14	141.48	137.05	141.08	141.08	3,140,000
Mar 17, 2023	138.33	139.27	135.45	137.15	137.15	6,545,000
Mar 16, 2023	139.27	140.79	138.29	139.01	139.01	2,189,700
Mar 15, 2023	139.87	141.20	139.39	140.31	140.31	1,872,400
Mar 14, 2023	142.73	143.42	139.69	141.49	141.49	2,157,200
Mar 13, 2023	140.65	146.29	140.57	142.29	142.29	2,531,600
Mar 10, 2023	140.22	142.60	138.96	140.29	140.29	1,880,400
Mar 09, 2023	141.90	143.18	139.55	139.64	139.64	2,074,400
Mar 08, 2023	142.11	142.24	140.25	141.71	141.71	2,481,300
Mar 07, 2023	143.70	144.38	141.34	142.02	142.02	1,573,200
Mar 06, 2023	150.00	150.48	143.84	144.06	144.06	2,563,200
Mar 03, 2023	146.59	149.23	145.67	149.15	149.15	1,770,200
Mar 02, 2023	142.25	147.44	142.15	146.59	146.59	3,681,900
Mar 01, 2023	143.30	152.82	143.00	148.12	148.12	7,141,600
Feb 28, 2023	143.70	146.53	143.04	145.28	145.28	3,198,100
Feb 27, 2023	145.23	145.48	142.63	143.82	143.82	3,384,500
Feb 24, 2023	140.53	144.06	139.75	144.00	144.00	2,421,300
Feb 23, 2023	142.10	142.72	139.66	141.36	141.36	2,742,500
Feb 22, 2023	146.42	147.13	143.73	144.19	144.19	2,128,700
Feb 21, 2023	145.80	147.39	144.92	146.42	146.42	1,673,600
Feb 17, 2023	146.00	148.25	145.63	148.04	148.04	1,710,600
Feb 16, 2023	147.67	148.46	146.43	146.85	146.85	1,610,700
Feb 15, 2023	146.49	149.18	146.06	149.14	149.14	1,037,100
Feb 14, 2023	148.33	148.36	143.66	146.94	146.94	1,577,500
Feb 13, 2023	147.39	148.47	147.02	148.45	148.45	2,002,500
Feb 10, 2023	148.06	148.83	146.31	147.04	147.04	1,444,400
Feb 09, 2023	151.12	151.60	148.94	149.06	149.06	1,183,200
Feb 08, 2023	149.08	150.87	148.46	150.53	150.53	1,194,500
Feb 07, 2023	150.09	150.78	147.76	150.37	150.37	1,665,700
Feb 06, 2023	149.24	152.43	149.15	150.97	150.97	1,248,100
Feb 03, 2023	156.42	156.66	149.49	149.91	149.91	4,287,900
Feb 02, 2023	153.63	157.95	152.63	157.02	157.02	3,402,700
Feb 01, 2023	150.00	154.16	149.36	153.54	153.54	1,316,600
Jan 31, 2023	149.04	150.23	147.76	150.18	150.18	1,662,400
Jan 30, 2023	150.37	150.89	148.58	148.85	148.85	2,158,200
Jan 27, 2023	150.48	150.78	149.56	150.37	150.37	1,404,000
Jan 26, 2023	150.61	151.85	149.65	150.45	150.45	1,608,800
Jan 25, 2023	145.48	149.65	143.12	149.56	149.56	2,508,000
Jan 24, 2023	153.80	154.01	144.61	146.52	146.52	3,941,700
Jan 23, 2023	148.27	151.51	147.79	150.99	150.99	2,924,700
Jan 20, 2023	142.06	148.49	141.56	147.79	147.79	2,858,000
Jan 19, 2023	142.37	144.34	140.69	142.81	142.81	3,257,000
Jan 18, 2023	147.97	148.55	144.25	144.35	144.35	1,659,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...