Financial News

Dollar Tree (NQ: DLTR )

133.16 +0.66 (+0.50%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 137.14 137.83 135.41 135.68 3,032,137 -2.30(-1.67%)
Aug 30, 2022 137.20 139.72 135.13 137.98 3,784,581 +0.58(+0.42%)
Aug 29, 2022 136.06 141.05 134.74 137.40 4,639,632 -1.30(-0.94%)
Aug 26, 2022 149.21 149.48 137.85 138.70 7,136,700 -10.31(-6.92%)
Aug 25, 2022 149.03 153.17 144.31 149.01 12,366,385 -16.97(-10.22%)
Aug 24, 2022 166.62 166.96 163.78 165.98 2,760,448 -0.13(-0.08%)
Aug 23, 2022 167.00 168.77 165.33 166.11 2,695,464 -1.31(-0.78%)
Aug 22, 2022 168.15 168.49 166.74 167.42 2,140,714 -0.26(-0.16%)
Aug 19, 2022 166.51 168.74 166.37 167.68 1,689,076 -0.37(-0.22%)
Aug 18, 2022 168.13 168.90 166.15 168.05 1,157,781 -0.13(-0.08%)
Aug 17, 2022 167.15 169.79 166.20 168.18 1,475,247 -0.04(-0.02%)
Aug 16, 2022 167.66 169.16 166.34 168.22 2,068,278 +2.29(+1.38%)
Aug 15, 2022 165.34 167.43 163.57 165.93 1,688,871 -0.83(-0.50%)
Aug 12, 2022 165.23 166.79 164.00 166.76 968,212 +1.39(+0.84%)
Aug 11, 2022 167.31 168.72 164.52 165.37 1,580,958 -0.60(-0.36%)
Aug 10, 2022 170.14 171.39 165.73 165.97 1,712,639 -2.98(-1.76%)
Aug 09, 2022 166.49 169.03 165.56 168.95 1,288,148 +2.66(+1.60%)
Aug 08, 2022 165.90 169.68 165.81 166.29 1,580,336 +1.32(+0.80%)
Aug 05, 2022 161.78 165.24 161.00 164.97 1,102,876 +2.81(+1.73%)
Aug 04, 2022 165.35 165.48 161.89 162.16 995,799 -2.93(-1.77%)
Aug 03, 2022 166.21 167.63 163.58 165.09 1,097,624 +0.34(+0.21%)
Aug 02, 2022 166.99 166.99 164.20 164.75 892,036 -1.94(-1.16%)
Aug 01, 2022 166.53 170.80 165.71 166.69 1,718,503 +1.33(+0.80%)
Jul 29, 2022 162.16 165.46 162.16 165.36 2,242,195 +2.02(+1.24%)
Jul 28, 2022 160.27 164.93 159.01 163.34 2,503,138 +2.21(+1.37%)
Jul 27, 2022 157.86 162.00 155.15 161.13 2,252,707 +3.31(+2.10%)
Jul 26, 2022 162.68 164.65 157.11 157.82 3,232,968 -10.60(-6.29%)
Jul 25, 2022 171.31 171.35 167.40 168.42 1,926,869 -3.59(-2.09%)
Jul 22, 2022 172.45 175.68 170.49 172.01 1,798,751 +0.33(+0.19%)
Jul 21, 2022 172.80 174.00 164.79 171.68 3,263,387 -1.64(-0.95%)
Jul 20, 2022 170.59 173.68 169.88 173.32 2,277,261 +3.11(+1.83%)
Jul 19, 2022 170.00 171.03 168.14 170.21 1,580,968 +0.71(+0.42%)
Jul 18, 2022 168.56 171.24 168.31 169.50 1,718,760 +1.54(+0.92%)
Jul 15, 2022 170.29 171.70 167.19 167.96 2,145,900 -0.80(-0.47%)
Jul 14, 2022 163.83 169.25 163.83 168.76 2,487,688 +2.82(+1.70%)
Jul 13, 2022 163.82 167.07 162.37 165.94 1,749,141 +1.81(+1.10%)
Jul 12, 2022 165.57 168.43 163.13 164.13 1,368,602 -2.04(-1.23%)
Jul 11, 2022 166.54 167.56 164.58 166.17 1,482,668 -1.19(-0.71%)
Jul 08, 2022 169.48 169.76 166.39 167.36 1,369,050 -1.43(-0.85%)
Jul 07, 2022 165.84 170.19 165.38 168.79 1,774,872 +3.00(+1.81%)
Jul 06, 2022 164.30 166.91 163.59 165.79 1,544,674 +0.95(+0.58%)
Jul 05, 2022 157.09 165.07 156.71 164.84 3,336,218 +8.57(+5.48%)
Jul 01, 2022 154.00 156.50 152.30 156.27 1,573,832 +0.42(+0.27%)
Jun 30, 2022 154.63 157.06 152.53 155.85 1,915,522 -0.40(-0.25%)
Jun 29, 2022 154.42 156.59 153.20 156.25 1,623,325 +2.68(+1.74%)
Jun 28, 2022 156.90 160.24 152.75 153.57 1,647,822 -3.56(-2.27%)
Jun 27, 2022 157.39 159.58 156.08 157.13 1,640,714 -0.08(-0.05%)
Jun 24, 2022 156.29 157.92 154.44 157.21 3,454,572 +1.70(+1.09%)
Jun 23, 2022 156.17 156.20 152.23 155.51 2,298,470 +0.48(+0.31%)
Jun 22, 2022 154.19 155.99 154.19 155.03 2,022,827 -1.35(-0.86%)
Jun 21, 2022 152.26 156.49 150.00 156.38 2,775,800 +6.29(+4.19%)
Jun 17, 2022 151.04 152.97 147.77 150.09 4,162,891 -1.08(-0.71%)
Jun 16, 2022 152.40 153.25 150.13 151.17 2,672,554 -3.37(-2.18%)
Jun 15, 2022 155.53 157.03 152.68 154.54 1,639,763 -1.48(-0.95%)
Jun 14, 2022 156.23 159.52 154.70 156.02 1,754,487 +1.01(+0.65%)
Jun 13, 2022 153.18 156.93 151.65 155.01 2,703,296 -0.99(-0.63%)
Jun 10, 2022 157.76 158.76 155.62 156.00 1,448,086 -3.85(-2.41%)
Jun 09, 2022 160.74 162.98 159.76 159.85 1,607,722 -1.41(-0.87%)
Jun 08, 2022 161.11 163.36 160.09 161.26 943,617 -0.68(-0.42%)
Jun 07, 2022 158.11 162.51 156.11 161.94 1,952,293 +0.49(+0.30%)
Jun 06, 2022 161.00 161.58 158.38 161.45 1,198,405 +1.57(+0.98%)
Jun 03, 2022 158.13 162.00 158.13 159.88 1,422,300 +0.78(+0.49%)
Jun 02, 2022 161.30 161.67 158.35 159.10 1,969,119 -1.91(-1.19%)
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