Financial News

Dollar Tree (NQ: DLTR )

100.59 USD +0.44 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 107.31 107.31 107.31 0 -0.76(-0.70%)
Dec 28, 2017 108.00 108.41 107.45 108.07 1,259,931 +0.58(+0.54%)
Dec 27, 2017 108.50 108.77 107.12 107.49 1,768,932 -1.01(-0.93%)
Dec 26, 2017 109.58 110.69 108.20 108.50 1,180,612 -0.96(-0.88%)
Dec 22, 2017 108.45 109.74 107.79 109.46 1,447,533 +0.99(+0.91%)
Dec 21, 2017 109.32 109.63 108.32 108.47 2,052,438 -0.45(-0.41%)
Dec 20, 2017 109.63 110.00 108.31 108.92 1,607,848 -0.25(-0.23%)
Dec 19, 2017 109.52 110.86 108.51 109.17 1,814,736 +0.07(+0.06%)
Dec 18, 2017 107.06 109.50 106.45 109.10 2,483,523 +2.81(+2.64%)
Dec 15, 2017 105.21 107.27 104.26 106.29 3,283,771 +1.64(+1.57%)
Dec 14, 2017 106.15 106.78 104.00 104.65 1,958,008 -0.94(-0.89%)
Dec 13, 2017 106.00 106.55 105.25 105.59 2,113,385 -0.63(-0.59%)
Dec 12, 2017 107.58 109.00 106.10 106.22 2,480,871 -0.85(-0.79%)
Dec 11, 2017 108.67 108.69 105.45 107.07 2,444,520 -1.60(-1.47%)
Dec 08, 2017 107.58 108.90 107.17 108.67 2,450,875 +1.36(+1.27%)
Dec 07, 2017 107.93 108.07 106.14 107.31 2,668,013 +1.79(+1.70%)
Dec 06, 2017 106.19 106.52 105.17 105.52 2,080,397 -0.37(-0.35%)
Dec 05, 2017 106.26 106.94 104.89 105.89 2,015,152 -0.48(-0.45%)
Dec 04, 2017 107.11 104.41 106.37 2,678,780 +3.36(+3.26%)
Dec 01, 2017 101.82 103.91 101.18 103.01 2,461,850 +0.25(+0.24%)
Nov 30, 2017 104.15 105.14 102.65 102.76 3,960,220 -1.38(-1.33%)
Nov 29, 2017 101.31 104.40 101.01 104.14 3,309,894 +3.20(+3.17%)
Nov 28, 2017 98.39 101.00 98.38 100.94 2,464,108 +2.74(+2.79%)
Nov 27, 2017 98.32 98.98 97.70 98.20 2,517,817 -0.18(-0.18%)
Nov 24, 2017 99.70 99.70 98.03 98.38 1,741,570 -1.39(-1.39%)
Nov 22, 2017 99.23 100.74 98.99 99.77 3,054,321 +0.31(+0.31%)
Nov 21, 2017 100.15 100.54 95.44 99.46 7,828,007 +2.35(+2.42%)
Nov 20, 2017 95.12 97.24 94.71 97.11 5,260,016 +2.50(+2.64%)
Nov 17, 2017 94.79 95.22 93.99 94.61 1,945,081 -0.02(-0.02%)
Nov 16, 2017 93.56 94.97 93.15 94.63 2,135,726 +1.54(+1.65%)
Nov 15, 2017 92.83 93.76 91.31 93.09 1,998,356 -0.36(-0.39%)
Nov 14, 2017 93.48 93.57 92.30 93.45 2,054,437 -0.24(-0.26%)
Nov 13, 2017 94.71 95.46 92.98 93.69 1,737,409 -1.37(-1.44%)
Nov 10, 2017 94.14 95.64 93.92 95.06 2,995,798 +0.68(+0.72%)
Nov 09, 2017 93.35 95.09 93.35 94.38 1,713,584 +0.48(+0.51%)
Nov 08, 2017 93.32 94.66 93.10 93.90 1,193,766 +0.28(+0.30%)
Nov 07, 2017 93.47 93.78 92.48 93.62 1,474,787 +0.23(+0.25%)
Nov 06, 2017 93.48 93.74 92.38 93.39 1,334,947 -0.36(-0.38%)
Nov 03, 2017 93.28 94.49 92.82 93.75 2,538,306 +1.20(+1.30%)
Nov 02, 2017 91.20 94.80 90.89 92.55 2,194,202 +1.43(+1.57%)
Nov 01, 2017 91.60 92.06 90.34 91.12 1,750,042 -0.13(-0.14%)
Oct 31, 2017 91.63 92.21 91.05 91.25 1,384,384 -0.19(-0.21%)
Oct 30, 2017 92.52 92.92 90.30 91.44 2,234,380 -1.77(-1.90%)
Oct 27, 2017 92.02 93.33 90.85 93.21 2,192,151 -0.02(-0.02%)
Oct 26, 2017 92.12 93.34 91.78 93.23 1,638,732 +1.62(+1.77%)
Oct 25, 2017 91.50 91.90 91.06 91.61 1,159,867 -0.17(-0.19%)
Oct 24, 2017 91.61 92.31 91.13 91.78 2,523,112 +0.06(+0.07%)
Oct 23, 2017 92.38 93.68 91.58 91.72 1,579,072 -0.65(-0.70%)
Oct 20, 2017 91.95 92.55 91.58 92.37 1,971,461 +0.96(+1.05%)
Oct 19, 2017 91.40 91.93 90.80 91.41 1,222,338 -0.06(-0.07%)
Oct 18, 2017 91.45 92.05 91.26 91.47 1,476,071 -0.06(-0.07%)
Oct 17, 2017 91.70 92.22 91.15 91.53 1,167,094 -0.42(-0.46%)
Oct 16, 2017 91.06 92.05 91.06 91.95 1,837,813 +0.45(+0.49%)
Oct 13, 2017 90.16 92.15 89.94 91.50 2,058,070 +0.13(+0.14%)
Oct 12, 2017 91.23 91.50 89.95 91.37 2,185,270 +0.14(+0.15%)
Oct 11, 2017 89.20 91.39 89.15 91.23 2,660,655 +1.93(+2.16%)
Oct 10, 2017 88.56 90.51 88.50 89.30 1,861,392 +0.93(+1.05%)
Oct 09, 2017 89.61 89.61 87.92 88.37 1,834,897 -1.05(-1.17%)
Oct 06, 2017 88.64 89.50 88.34 89.42 2,524,410 +0.27(+0.30%)
Oct 05, 2017 89.04 89.90 88.63 89.15 2,074,307 +0.10(+0.11%)
Oct 04, 2017 88.00 89.77 87.62 89.05 3,784,163 +2.23(+2.57%)
Oct 03, 2017 86.75 87.37 86.36 86.82 1,497,878 +0.35(+0.40%)
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