Canada markets open in 7 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
157.02+3.48 (+2.27%)
At close: 04:00PM EST
156.19 -0.83 (-0.53%)
Pre-Market: 09:11AM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 2023153.63157.95152.63157.02157.023,402,100
Feb 01, 2023150.00154.16149.36153.54153.541,316,600
Jan 31, 2023149.04150.23147.76150.18150.181,662,400
Jan 30, 2023150.37150.89148.58148.85148.852,158,200
Jan 27, 2023150.48150.78149.56150.37150.371,404,000
Jan 26, 2023150.61151.85149.65150.45150.451,608,800
Jan 25, 2023145.48149.65143.12149.56149.562,508,000
Jan 24, 2023153.80154.01144.61146.52146.523,941,700
Jan 23, 2023148.27151.51147.79150.99150.992,924,700
Jan 20, 2023142.06148.49141.56147.79147.792,858,000
Jan 19, 2023142.37144.34140.69142.81142.813,257,000
Jan 18, 2023147.97148.55144.25144.35144.351,659,500
Jan 17, 2023146.86147.85145.92147.73147.731,501,000
Jan 13, 2023146.47147.95146.07147.26147.261,239,200
Jan 12, 2023147.94148.27144.87146.62146.621,592,500
Jan 11, 2023146.64148.58146.29147.94147.941,969,600
Jan 10, 2023143.97146.30142.28145.88145.881,897,800
Jan 09, 2023145.83146.68143.87143.97143.972,392,800
Jan 06, 2023143.65146.79143.65145.83145.831,846,900
Jan 05, 2023140.14143.25138.55142.56142.561,671,000
Jan 04, 2023140.55141.77137.95140.52140.521,542,000
Jan 03, 2023141.62143.06139.76140.26140.262,142,400
Dec 30, 2022142.56142.98140.36141.44141.441,055,900
Dec 29, 2022142.18143.95141.74142.99142.99856,100
Dec 28, 2022142.41143.75141.45141.54141.541,335,900
Dec 27, 2022142.35142.74141.48142.17142.171,318,700
Dec 23, 2022140.15142.33139.23141.91141.911,023,100
Dec 22, 2022139.80140.77137.77140.05140.051,657,400
Dec 21, 2022140.66141.01137.34140.18140.182,066,700
Dec 20, 2022139.12139.87137.40139.21139.211,967,300
Dec 19, 2022142.89143.00139.13139.42139.422,179,700
Dec 16, 2022143.87144.69142.01142.65142.653,587,600
Dec 15, 2022145.54146.71143.73145.11145.112,293,100
Dec 14, 2022145.07148.41144.71146.50146.501,808,800
Dec 13, 2022147.91147.91143.62144.56144.562,220,400
Dec 12, 2022143.41144.28141.11144.22144.221,516,500
Dec 09, 2022143.51143.87141.60142.31142.312,237,600
Dec 08, 2022144.84145.54142.79144.50144.502,305,800
Dec 07, 2022144.44145.85143.33144.99144.991,969,400
Dec 06, 2022147.28148.98144.55145.09145.091,603,900
Dec 05, 2022150.70150.78147.82147.84147.842,220,900
Dec 02, 2022149.05151.24148.72151.20151.201,809,300
Dec 01, 2022148.58150.07146.35149.72149.723,059,300
Nov 30, 2022146.22150.82145.52150.29150.294,295,000
Nov 29, 2022147.81148.03143.86146.50146.503,196,700
Nov 28, 2022150.87151.10147.68147.80147.803,804,800
Nov 25, 2022150.75151.78148.53151.33151.331,553,200
Nov 23, 2022151.60152.41149.19150.14150.142,751,300
Nov 22, 2022154.39156.18147.11152.37152.377,395,500
Nov 21, 2022164.32166.15159.36165.24165.243,449,000
Nov 18, 2022164.33165.76159.67163.36163.361,965,500
Nov 17, 2022165.43165.43161.24163.70163.702,616,200
Nov 16, 2022163.88167.96162.26166.30166.302,996,100
Nov 15, 2022167.76170.36166.51168.84168.842,294,200
Nov 14, 2022165.94169.43164.41164.50164.501,865,500
Nov 11, 2022164.06166.43161.05165.61165.611,732,400
Nov 10, 2022160.00163.67157.38163.12163.122,973,200
Nov 09, 2022160.35161.31154.03154.88154.882,096,100
Nov 08, 2022161.67164.12159.56161.09161.091,211,600
Nov 07, 2022156.67161.54156.67160.03160.032,822,300
Nov 04, 2022156.44157.82154.65156.40156.401,165,900
Nov 03, 2022152.70157.50151.97156.00156.001,467,500
Nov 02, 2022158.40158.40153.06153.20153.202,321,400
Nov 01, 2022159.02159.94157.20158.12158.121,562,000
Oct 31, 2022157.76159.33157.06158.50158.501,955,800
Oct 28, 2022155.91159.42155.34158.55158.551,770,600
Oct 27, 2022154.08157.29153.88156.21156.212,921,900
Oct 26, 2022154.83156.53153.39153.69153.692,074,400
Oct 25, 2022149.50155.10149.03153.90153.902,612,100
Oct 24, 2022144.75149.99144.44149.00149.003,177,400
Oct 21, 2022139.12143.74138.37143.61143.612,033,300
Oct 20, 2022140.90140.93137.00139.03139.031,822,300
Oct 19, 2022139.66141.59139.04139.97139.971,408,400
Oct 18, 2022139.40141.18138.18139.78139.781,723,900
Oct 17, 2022137.98138.59136.77137.17137.173,604,100
Oct 14, 2022140.73141.65135.70136.08136.081,769,100
Oct 13, 2022136.94142.66135.41140.52140.521,780,800
Oct 12, 2022142.06143.35138.65138.71138.712,198,100
Oct 11, 2022141.91144.21141.21141.69141.691,513,400
Oct 10, 2022142.18142.31139.56141.46141.46964,000
Oct 07, 2022142.10142.87139.98141.95141.953,123,800
Oct 06, 2022143.12144.52141.42142.13142.131,631,300
Oct 05, 2022141.81143.46140.35142.76142.761,240,400
Oct 04, 2022142.47143.91140.69142.15142.152,525,500
Oct 03, 2022137.51142.53136.38141.65141.652,259,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...