Financial News

Dollar Tree (NQ: DLTR )

133.31 +0.81 (+0.61%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 107.10 107.47 105.97 106.45 1,906,173 -0.39(-0.37%)
Sep 28, 2023 105.73 107.19 104.69 106.84 2,542,584 +1.49(+1.41%)
Sep 27, 2023 106.70 107.14 104.66 105.35 2,977,511 -1.00(-0.94%)
Sep 26, 2023 104.20 106.45 104.08 106.35 3,938,241 +1.95(+1.87%)
Sep 25, 2023 104.80 105.35 104.10 104.40 2,735,299 -0.10(-0.10%)
Sep 22, 2023 105.91 106.86 104.09 104.50 2,064,885 -1.00(-0.95%)
Sep 21, 2023 110.84 111.28 105.41 105.50 3,157,845 -5.80(-5.21%)
Sep 20, 2023 110.90 112.65 110.61 111.30 2,336,381 -0.09(-0.08%)
Sep 19, 2023 111.05 111.42 109.42 111.39 2,844,457 +0.61(+0.55%)
Sep 18, 2023 112.20 112.38 110.07 110.78 2,014,996 -1.57(-1.40%)
Sep 15, 2023 113.45 113.48 111.73 112.35 2,703,772 -0.99(-0.87%)
Sep 14, 2023 113.03 113.43 112.19 113.34 2,201,340 +0.60(+0.53%)
Sep 13, 2023 114.60 114.67 112.16 112.74 2,047,917 -1.38(-1.21%)
Sep 12, 2023 115.84 116.56 113.98 114.12 1,950,757 -1.83(-1.58%)
Sep 11, 2023 116.53 117.40 115.71 115.95 2,438,527 -0.07(-0.06%)
Sep 08, 2023 116.29 116.48 114.83 116.02 1,896,827 -0.54(-0.46%)
Sep 07, 2023 117.58 117.66 115.18 116.56 2,323,270 -0.81(-0.69%)
Sep 06, 2023 116.36 118.25 115.93 117.37 2,143,958 +1.10(+0.95%)
Sep 05, 2023 118.74 119.37 116.11 116.27 2,410,973 -2.47(-2.08%)
Sep 01, 2023 122.69 122.69 118.10 118.74 3,084,429 -3.62(-2.96%)
Aug 31, 2023 121.19 123.06 120.58 122.36 4,034,007 -2.13(-1.71%)
Aug 30, 2023 123.36 124.58 121.80 124.49 4,356,533 +1.39(+1.13%)
Aug 29, 2023 124.56 124.68 123.05 123.10 2,719,687 -1.46(-1.17%)
Aug 28, 2023 123.30 125.41 123.00 124.56 3,004,347 +1.25(+1.01%)
Aug 25, 2023 123.73 126.00 122.39 123.31 3,789,034 -0.57(-0.46%)
Aug 24, 2023 131.00 131.45 123.52 123.88 9,960,259 -18.34(-12.90%)
Aug 23, 2023 141.56 142.44 139.73 142.22 2,928,512 +1.51(+1.07%)
Aug 22, 2023 140.81 141.08 139.72 140.71 1,245,416 -1.07(-0.75%)
Aug 21, 2023 142.74 142.79 140.45 141.78 1,504,792 -1.03(-0.72%)
Aug 18, 2023 142.00 143.60 142.00 142.81 1,338,727 +0.63(+0.44%)
Aug 17, 2023 144.26 145.49 142.10 142.18 1,443,804 -2.07(-1.44%)
Aug 16, 2023 146.50 146.60 144.13 144.25 1,169,186 -0.25(-0.17%)
Aug 15, 2023 145.54 145.81 143.14 144.50 2,121,719 -1.12(-0.77%)
Aug 14, 2023 147.73 148.41 145.27 145.62 1,960,278 -1.65(-1.12%)
Aug 11, 2023 148.63 148.94 147.02 147.27 1,889,396 -1.37(-0.92%)
Aug 10, 2023 149.51 151.29 148.37 148.64 1,627,711 +0.22(+0.15%)
Aug 09, 2023 147.28 148.63 146.66 148.42 1,678,993 +1.62(+1.10%)
Aug 08, 2023 149.49 149.92 146.63 146.80 1,988,557 -3.00(-2.00%)
Aug 07, 2023 150.47 151.71 149.66 149.80 1,045,382 -0.41(-0.27%)
Aug 04, 2023 151.01 152.46 149.03 150.21 1,250,918 -0.36(-0.24%)
Aug 03, 2023 151.47 152.10 150.53 150.57 1,647,567 -0.79(-0.52%)
Aug 02, 2023 152.73 154.14 150.93 151.36 1,422,630 -1.67(-1.09%)
Aug 01, 2023 154.57 154.82 152.64 153.03 685,742 -1.30(-0.84%)
Jul 31, 2023 152.20 154.51 151.94 154.33 1,284,441 +1.89(+1.24%)
Jul 28, 2023 152.31 153.00 151.36 152.44 1,004,291 +1.19(+0.79%)
Jul 27, 2023 151.73 154.96 151.07 151.25 1,613,304 -0.48(-0.32%)
Jul 26, 2023 152.00 153.08 151.22 151.73 978,568 -0.19(-0.13%)
Jul 25, 2023 151.00 152.43 150.56 151.92 1,269,505 +1.12(+0.74%)
Jul 24, 2023 151.90 151.90 149.43 150.80 1,957,947 -0.77(-0.51%)
Jul 21, 2023 152.53 153.34 151.19 151.57 4,539,110 -0.33(-0.22%)
Jul 20, 2023 151.39 152.83 149.55 151.90 1,794,192 +1.06(+0.70%)
Jul 19, 2023 149.66 151.47 149.50 150.84 1,484,345 +1.96(+1.32%)
Jul 18, 2023 149.68 150.57 147.78 148.88 1,350,582 -0.23(-0.15%)
Jul 17, 2023 147.41 149.86 147.29 149.11 1,368,651 +1.20(+0.81%)
Jul 14, 2023 147.81 148.41 146.53 147.91 1,377,114 -0.09(-0.06%)
Jul 13, 2023 147.30 148.49 146.27 148.00 1,466,326 +0.33(+0.22%)
Jul 12, 2023 148.06 148.81 146.97 147.67 1,518,566 +0.16(+0.11%)
Jul 11, 2023 145.34 147.66 144.91 147.51 2,914,780 +2.61(+1.80%)
Jul 10, 2023 144.09 145.68 144.09 144.90 1,577,604 +1.36(+0.95%)
Jul 07, 2023 144.47 145.18 143.28 143.54 1,378,860 -0.73(-0.51%)
Jul 06, 2023 144.62 145.56 144.14 144.27 1,258,735 -1.17(-0.80%)
Jul 05, 2023 147.47 147.49 144.61 145.44 2,480,531 -2.03(-1.38%)
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