Financial News

Dollar Tree (NQ: DLTR )

133.15 +0.65 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 109.35 109.92 107.89 109.24 2,186,208 -0.66(-0.60%)
Nov 27, 2020 111.10 111.41 109.14 109.90 1,379,100 -1.83(-1.64%)
Nov 25, 2020 111.06 112.93 109.90 111.73 3,665,600 +0.38(+0.34%)
Nov 24, 2020 107.38 112.78 104.98 111.35 9,476,592 +13.74(+14.08%)
Nov 23, 2020 95.72 98.06 95.23 97.61 2,779,933 +2.64(+2.78%)
Nov 20, 2020 94.29 96.92 94.02 94.97 1,680,900 +0.42(+0.44%)
Nov 19, 2020 93.49 94.80 92.50 94.55 1,605,133 +0.90(+0.96%)
Nov 18, 2020 94.35 95.56 93.60 93.65 1,872,126 -0.17(-0.18%)
Nov 17, 2020 94.55 95.15 93.48 93.82 1,529,030 -1.79(-1.87%)
Nov 16, 2020 95.81 95.98 94.95 95.61 1,707,442 +0.66(+0.70%)
Nov 13, 2020 93.42 95.05 93.39 94.95 1,449,900 +1.76(+1.89%)
Nov 12, 2020 94.71 94.71 92.59 93.19 1,869,488 -1.13(-1.20%)
Nov 11, 2020 95.99 96.13 94.15 94.32 1,495,961 -0.65(-0.68%)
Nov 10, 2020 94.74 96.07 93.92 94.97 1,780,690 -0.90(-0.94%)
Nov 09, 2020 97.96 101.25 95.86 95.87 2,405,345 +0.34(+0.36%)
Nov 06, 2020 95.74 95.98 93.59 95.53 1,538,800 +0.43(+0.45%)
Nov 05, 2020 96.13 96.34 93.95 95.10 1,453,689 -0.15(-0.16%)
Nov 04, 2020 94.23 96.79 92.85 95.25 1,609,993 +1.60(+1.71%)
Nov 03, 2020 92.10 94.94 91.75 93.65 1,894,124 +2.53(+2.78%)
Nov 02, 2020 91.53 91.57 89.79 91.12 1,259,750 +0.80(+0.89%)
Oct 30, 2020 90.98 91.51 89.14 90.32 1,429,300 -1.59(-1.73%)
Oct 29, 2020 90.32 92.57 90.15 91.91 1,525,123 +1.33(+1.47%)
Oct 28, 2020 91.81 92.88 90.52 90.58 1,598,630 -2.24(-2.41%)
Oct 27, 2020 92.59 94.05 92.59 92.82 1,265,535 +0.29(+0.31%)
Oct 26, 2020 94.90 94.91 92.03 92.53 1,567,781 -2.94(-3.08%)
Oct 23, 2020 94.55 96.05 93.81 95.47 2,030,100 +1.63(+1.74%)
Oct 22, 2020 94.70 95.18 93.58 93.84 1,632,098 -1.00(-1.05%)
Oct 21, 2020 95.70 95.93 94.64 94.84 1,169,214 -0.57(-0.60%)
Oct 20, 2020 95.70 96.89 95.13 95.41 1,756,536 +0.41(+0.43%)
Oct 19, 2020 96.06 96.58 94.75 95.00 1,312,561 -0.56(-0.59%)
Oct 16, 2020 96.41 97.12 95.15 95.56 1,866,900 -0.98(-1.02%)
Oct 15, 2020 94.56 96.92 94.01 96.54 1,486,453 +1.38(+1.45%)
Oct 14, 2020 96.61 97.00 94.48 95.16 1,321,149 -1.47(-1.52%)
Oct 13, 2020 95.48 97.68 95.16 96.63 2,053,275 +1.07(+1.12%)
Oct 12, 2020 94.28 96.91 93.76 95.56 2,475,236 +1.92(+2.05%)
Oct 09, 2020 92.07 94.73 91.81 93.64 2,039,100 +2.11(+2.31%)
Oct 08, 2020 91.00 91.81 90.43 91.53 1,658,780 +0.98(+1.08%)
Oct 07, 2020 89.84 90.93 89.45 90.55 1,748,099 +1.87(+2.11%)
Oct 06, 2020 90.61 92.45 88.12 88.68 1,904,611 -1.30(-1.44%)
Oct 05, 2020 91.22 91.69 89.45 89.98 2,214,480 -0.78(-0.86%)
Oct 02, 2020 90.65 91.92 90.15 90.76 1,792,800 -1.11(-1.21%)
Oct 01, 2020 91.64 93.38 91.59 91.87 1,699,817 +0.53(+0.58%)
Sep 30, 2020 90.28 92.32 90.26 91.34 1,915,652 +1.47(+1.64%)
Sep 29, 2020 90.92 91.20 89.81 89.87 1,233,795 -1.07(-1.18%)
Sep 28, 2020 90.25 91.38 89.75 90.94 1,684,158 +1.52(+1.70%)
Sep 25, 2020 87.49 89.91 87.14 89.42 2,642,300 +0.99(+1.12%)
Sep 24, 2020 86.83 89.07 86.67 88.43 1,915,866 +1.71(+1.97%)
Sep 23, 2020 86.86 88.11 86.57 86.72 1,933,100 -0.08(-0.09%)
Sep 22, 2020 86.22 87.04 85.71 86.80 1,407,591 +0.83(+0.97%)
Sep 21, 2020 87.45 87.67 84.41 85.97 1,978,722 -2.05(-2.33%)
Sep 18, 2020 89.15 89.15 87.49 88.02 2,553,900 -0.52(-0.59%)
Sep 17, 2020 88.08 89.04 87.73 88.54 1,761,103 -0.72(-0.81%)
Sep 16, 2020 89.10 90.08 88.31 89.26 2,008,892 +0.61(+0.69%)
Sep 15, 2020 88.99 89.87 88.29 88.65 1,226,728 -0.27(-0.30%)
Sep 14, 2020 90.83 90.86 87.89 88.92 2,205,358 -1.13(-1.25%)
Sep 11, 2020 90.49 90.80 89.85 90.05 1,979,900 -0.20(-0.22%)
Sep 10, 2020 91.52 91.98 89.75 90.25 2,054,902 -1.56(-1.70%)
Sep 09, 2020 89.65 92.51 89.35 91.81 2,383,662 +1.98(+2.20%)
Sep 08, 2020 90.58 90.95 88.58 89.83 2,926,044 -1.40(-1.53%)
Sep 04, 2020 93.32 93.32 90.05 91.23 2,561,500 -1.69(-1.82%)
Sep 03, 2020 94.96 95.46 92.43 92.92 2,215,565 -1.78(-1.88%)
Sep 02, 2020 94.06 94.97 93.76 94.70 1,926,090 +1.02(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback