Financial News

Dollar Tree (NQ: DLTR )

133.29 +0.79 (+0.60%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 160.32 162.13 159.65 160.15 2,938,462 -0.17(-0.11%)
Mar 30, 2022 158.60 160.62 157.40 160.32 1,875,835 +1.71(+1.08%)
Mar 29, 2022 158.76 159.89 155.99 158.61 1,625,511 -0.15(-0.09%)
Mar 28, 2022 156.41 158.85 155.55 158.76 1,621,326 +2.35(+1.50%)
Mar 25, 2022 156.96 158.00 155.73 156.41 1,618,706 -0.44(-0.28%)
Mar 24, 2022 154.89 157.07 154.05 156.85 1,767,207 +1.70(+1.10%)
Mar 23, 2022 156.50 157.00 152.85 155.15 1,249,769 -1.55(-0.99%)
Mar 22, 2022 155.59 157.47 155.01 156.70 1,841,850 +1.74(+1.12%)
Mar 21, 2022 157.17 157.22 153.86 154.96 2,909,433 -2.21(-1.41%)
Mar 18, 2022 154.06 157.80 152.80 157.17 2,675,006 +2.04(+1.32%)
Mar 17, 2022 151.45 155.29 150.17 155.13 1,941,948 +3.05(+2.01%)
Mar 16, 2022 151.74 153.37 149.12 152.08 1,687,840 +1.02(+0.68%)
Mar 15, 2022 150.86 152.46 149.47 151.06 3,323,247 -0.02(-0.01%)
Mar 14, 2022 147.08 151.45 146.70 151.08 2,601,208 +4.06(+2.76%)
Mar 11, 2022 148.63 149.82 146.38 147.02 1,682,512 -1.73(-1.16%)
Mar 10, 2022 145.25 148.86 143.33 148.75 2,537,859 +1.00(+0.68%)
Mar 09, 2022 153.98 153.97 147.33 147.75 6,166,511 +0.95(+0.65%)
Mar 08, 2022 143.54 151.28 143.35 146.80 4,118,744 +5.94(+4.22%)
Mar 07, 2022 143.45 147.87 140.69 140.86 4,303,864 -2.61(-1.82%)
Mar 04, 2022 145.29 147.16 141.62 143.47 2,418,061 -3.01(-2.05%)
Mar 03, 2022 142.00 148.78 140.65 146.48 3,276,402 +6.56(+4.69%)
Mar 02, 2022 133.25 141.12 131.88 139.92 4,692,168 +0.21(+0.15%)
Mar 01, 2022 141.72 144.35 138.49 139.71 3,379,975 -2.37(-1.67%)
Feb 28, 2022 140.70 146.22 139.70 142.08 3,289,273 +1.39(+0.99%)
Feb 25, 2022 136.54 140.91 136.94 140.69 2,105,287 +4.56(+3.35%)
Feb 24, 2022 133.24 136.44 130.59 136.13 2,744,768 -0.07(-0.05%)
Feb 23, 2022 139.48 141.25 135.98 136.20 2,019,296 -3.59(-2.57%)
Feb 22, 2022 142.32 142.84 139.22 139.79 4,095,580 -3.05(-2.14%)
Feb 18, 2022 142.84 0 +7.09(+5.22%)
Feb 17, 2022 135.50 137.24 134.82 135.75 1,457,174 -1.01(-0.74%)
Feb 16, 2022 137.37 138.30 133.50 136.76 1,751,677 -1.03(-0.75%)
Feb 15, 2022 138.59 139.17 137.01 137.79 2,075,887 +0.83(+0.61%)
Feb 14, 2022 137.64 138.07 135.01 136.96 1,657,025 -0.47(-0.34%)
Feb 11, 2022 137.76 139.64 137.01 137.43 1,170,967 -0.50(-0.36%)
Feb 10, 2022 138.73 140.74 137.09 137.93 2,306,250 -3.67(-2.59%)
Feb 09, 2022 140.21 142.38 140.05 141.60 1,423,430 +2.24(+1.61%)
Feb 08, 2022 136.08 140.18 135.94 139.36 2,575,509 +3.64(+2.68%)
Feb 07, 2022 134.13 137.10 133.80 135.72 1,759,757 +2.23(+1.67%)
Feb 04, 2022 131.14 133.83 129.31 133.49 1,695,215 +1.65(+1.25%)
Feb 03, 2022 132.85 131.25 131.84 1,951,157 -1.89(-1.41%)
Feb 02, 2022 133.90 134.66 132.07 133.73 2,006,561 -0.51(-0.38%)
Feb 01, 2022 130.91 134.40 130.42 134.24 1,674,575 +3.02(+2.30%)
Jan 31, 2022 128.21 131.32 131.22 2,039,707 +4.06(+3.19%)
Jan 28, 2022 127.85 128.52 125.77 127.16 1,546,972 -1.14(-0.89%)
Jan 27, 2022 129.28 130.84 127.69 128.30 1,561,718 +0.70(+0.55%)
Jan 26, 2022 131.57 131.84 127.11 127.60 2,140,635 -3.75(-2.85%)
Jan 25, 2022 130.48 132.67 128.66 131.35 2,422,397 -0.80(-0.61%)
Jan 24, 2022 123.62 132.76 123.62 132.15 5,619,215 +5.92(+4.69%)
Jan 21, 2022 127.59 128.86 125.79 126.23 3,470,691 -1.74(-1.36%)
Jan 20, 2022 132.13 133.24 127.73 127.97 3,008,675 -3.35(-2.55%)
Jan 19, 2022 129.57 133.06 129.09 131.32 4,711,219 +2.28(+1.77%)
Jan 18, 2022 129.72 129.77 127.73 129.04 3,741,560 -1.77(-1.35%)
Jan 14, 2022 130.81 0 -3.32(-2.48%)
Jan 13, 2022 137.69 137.78 133.77 134.13 5,568,043 -2.77(-2.02%)
Jan 12, 2022 137.94 139.05 136.08 136.90 3,244,922 -0.21(-0.15%)
Jan 11, 2022 135.56 137.29 134.68 137.11 2,093,488 +1.37(+1.01%)
Jan 10, 2022 140.23 140.61 134.57 135.74 3,142,026 -5.22(-3.70%)
Jan 07, 2022 142.57 143.87 140.57 140.96 1,712,749 -1.86(-1.30%)
Jan 06, 2022 139.18 144.46 138.64 142.82 1,769,308 +2.42(+1.72%)
Jan 05, 2022 140.84 143.36 139.82 140.40 1,888,412 -0.11(-0.08%)
Jan 04, 2022 141.08 142.16 139.85 140.51 1,830,677 -0.66(-0.47%)
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