Financial News

Dollar Tree (NQ: DLTR )

132.61 USD +3.57 (+2.77%)
Streaming Delayed Price Updated: 12:18 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 80.23 80.58 78.32 79.67 2,300,170 -1.19(-1.47%)
Apr 29, 2020 81.87 82.00 79.68 80.86 1,539,766 +0.07(+0.09%)
Apr 28, 2020 81.71 82.89 79.83 80.79 1,985,150 +0.52(+0.65%)
Apr 27, 2020 75.29 81.70 75.11 80.27 3,091,784 +5.73(+7.69%)
Apr 24, 2020 75.65 75.80 74.28 74.54 2,541,800 -0.39(-0.52%)
Apr 23, 2020 76.22 76.49 74.06 74.93 4,372,915 -2.32(-3.00%)
Apr 22, 2020 79.05 79.11 77.11 77.25 1,466,164 -0.49(-0.63%)
Apr 21, 2020 77.98 78.73 76.47 77.74 2,556,481 -1.45(-1.83%)
Apr 20, 2020 80.24 80.85 79.00 79.19 1,832,206 -2.54(-3.11%)
Apr 17, 2020 81.82 81.97 79.26 81.73 2,609,600 +1.30(+1.62%)
Apr 16, 2020 77.68 82.19 77.68 80.43 2,053,174 +2.34(+3.00%)
Apr 15, 2020 78.52 78.61 76.58 78.09 1,725,900 -1.79(-2.24%)
Apr 14, 2020 77.13 80.43 77.02 79.88 2,310,891 +3.71(+4.87%)
Apr 13, 2020 77.22 77.43 75.01 76.17 2,374,090 -1.39(-1.79%)
Apr 09, 2020 79.64 80.72 76.97 77.56 2,498,600 -1.66(-2.10%)
Apr 08, 2020 76.62 80.30 76.35 79.22 2,425,465 +2.98(+3.91%)
Apr 07, 2020 78.04 80.12 75.72 76.24 2,967,897 -0.04(-0.05%)
Apr 06, 2020 72.40 76.41 71.31 76.28 3,555,606 +6.04(+8.60%)
Apr 03, 2020 70.52 71.39 68.43 70.24 2,416,700 -0.22(-0.31%)
Apr 02, 2020 72.12 72.94 68.81 70.46 4,696,698 -2.48(-3.40%)
Apr 01, 2020 71.33 75.00 70.58 72.94 4,847,000 -0.53(-0.72%)
Mar 31, 2020 76.87 77.63 72.76 73.47 5,921,390 -6.38(-7.99%)
Mar 30, 2020 77.00 80.56 77.00 79.85 2,910,513 +2.80(+3.63%)
Mar 27, 2020 76.58 78.79 75.23 77.05 2,863,500 -1.09(-1.39%)
Mar 26, 2020 76.77 79.54 76.06 78.14 3,507,771 +1.77(+2.32%)
Mar 25, 2020 79.83 82.80 76.13 76.37 3,022,099 -3.29(-4.13%)
Mar 24, 2020 82.20 82.99 77.03 79.66 3,508,226 +3.29(+4.31%)
Mar 23, 2020 76.71 83.76 73.19 76.37 4,496,210 +0.40(+0.53%)
Mar 20, 2020 72.08 78.77 71.32 75.97 5,334,600 +5.10(+7.20%)
Mar 19, 2020 65.63 77.64 64.26 70.87 4,218,328 +5.30(+8.08%)
Mar 18, 2020 73.09 77.34 60.20 65.57 4,355,217 -10.88(-14.23%)
Mar 17, 2020 68.55 77.98 68.00 76.45 5,020,593 +9.43(+14.07%)
Mar 16, 2020 68.57 74.91 66.85 67.02 5,182,699 -7.68(-10.28%)
Mar 13, 2020 73.23 74.85 69.49 74.70 5,591,600 +4.35(+6.18%)
Mar 12, 2020 80.12 81.90 70.10 70.35 6,504,013 -13.33(-15.93%)
Mar 11, 2020 86.32 87.79 83.06 83.68 3,445,282 -4.38(-4.97%)
Mar 10, 2020 85.08 88.95 84.32 88.06 4,897,143 +4.55(+5.45%)
Mar 09, 2020 75.44 84.66 75.12 83.51 5,051,427 +3.27(+4.08%)
Mar 06, 2020 76.00 80.54 75.56 80.24 3,880,000 +2.25(+2.88%)
Mar 05, 2020 78.63 79.73 77.51 77.99 4,237,009 -0.92(-1.17%)
Mar 04, 2020 81.22 82.49 78.07 78.91 7,800,361 -2.91(-3.56%)
Mar 03, 2020 84.10 84.75 80.71 81.82 3,245,669 -2.74(-3.24%)
Mar 02, 2020 83.23 84.71 80.91 84.56 3,936,571 +1.53(+1.84%)
Feb 28, 2020 83.37 83.74 80.69 83.03 4,580,400 -2.27(-2.66%)
Feb 27, 2020 86.76 88.19 84.81 85.30 3,270,449 -2.45(-2.79%)
Feb 26, 2020 89.45 89.87 87.66 87.75 2,372,147 -0.92(-1.04%)
Feb 25, 2020 91.62 92.36 88.51 88.67 2,739,584 -2.37(-2.60%)
Feb 24, 2020 92.34 92.72 90.10 91.04 2,805,218 -2.85(-3.04%)
Feb 21, 2020 92.71 94.08 92.40 93.89 2,279,100 +0.67(+0.72%)
Feb 20, 2020 91.91 93.61 91.80 93.22 1,978,899 +1.23(+1.34%)
Feb 19, 2020 91.11 92.55 90.52 91.99 2,154,469 +0.91(+1.00%)
Feb 18, 2020 88.90 91.17 88.90 91.08 2,078,347 +2.40(+2.71%)
Feb 14, 2020 88.89 88.95 88.01 88.68 1,690,300 -0.59(-0.66%)
Feb 13, 2020 89.21 89.46 88.04 89.27 1,200,367 -0.25(-0.28%)
Feb 12, 2020 88.49 89.63 88.25 89.52 1,370,609 +1.33(+1.51%)
Feb 11, 2020 87.30 88.71 87.30 88.19 1,708,171 +1.01(+1.16%)
Feb 10, 2020 87.18 87.42 86.77 87.18 1,201,925 +0.04(+0.05%)
Feb 07, 2020 87.89 87.89 86.66 87.14 1,286,500 -0.80(-0.91%)
Feb 06, 2020 88.98 88.98 87.87 87.94 1,815,663 -0.77(-0.87%)
Feb 05, 2020 88.84 89.08 88.13 88.71 1,314,953 +0.40(+0.45%)
Feb 04, 2020 88.25 89.54 87.86 88.31 1,588,062 +0.80(+0.91%)
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