Financial News

Dollar Tree (NQ: DLTR )

86.73 USD -0.95 (-1.08%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 79.23 80.23 78.32 79.64 3,672,611 -0.08(-0.10%)
Aug 30, 2017 79.76 80.16 79.34 79.72 2,771,319 +0.02(+0.03%)
Aug 29, 2017 79.59 80.30 79.43 79.70 3,087,448 -0.68(-0.85%)
Aug 28, 2017 80.78 81.50 80.21 80.38 2,474,887 -0.01(-0.01%)
Aug 25, 2017 79.88 80.78 77.92 80.39 4,449,475 +1.89(+2.41%)
Aug 24, 2017 82.21 82.25 77.57 78.50 13,435,433 +4.18(+5.62%)
Aug 23, 2017 74.63 74.95 73.86 74.32 4,428,239 -0.63(-0.84%)
Aug 22, 2017 74.51 75.43 74.51 74.95 1,771,725 +0.70(+0.94%)
Aug 21, 2017 74.22 74.67 73.74 74.25 2,500,299 +0.00(+0.00%)
Aug 18, 2017 74.24 74.87 74.20 74.25 2,128,280 -0.09(-0.12%)
Aug 17, 2017 74.03 74.81 73.20 74.34 2,393,497 -0.10(-0.13%)
Aug 16, 2017 74.26 75.04 74.22 74.44 4,286,261 +1.00(+1.36%)
Aug 15, 2017 74.57 74.89 73.31 73.44 3,203,859 -1.18(-1.58%)
Aug 14, 2017 74.14 75.70 73.95 74.62 3,403,915 +1.12(+1.52%)
Aug 11, 2017 73.01 73.89 72.85 73.50 1,789,553 +0.42(+0.57%)
Aug 10, 2017 74.26 74.29 72.78 73.08 2,678,990 -1.84(-2.46%)
Aug 09, 2017 75.14 75.57 74.42 74.92 2,815,921 -0.83(-1.10%)
Aug 08, 2017 75.53 76.06 75.32 75.75 2,406,275 +0.22(+0.29%)
Aug 07, 2017 74.57 75.92 74.50 75.53 3,729,438 +1.42(+1.92%)
Aug 04, 2017 74.21 73.23 74.11 1,922,444 +0.58(+0.79%)
Aug 03, 2017 73.12 74.30 73.08 73.53 2,510,965 +0.56(+0.77%)
Aug 02, 2017 72.74 73.37 72.23 72.97 2,195,466 -0.04(-0.05%)
Aug 01, 2017 72.10 73.13 71.79 73.01 2,573,654 +0.93(+1.29%)
Jul 31, 2017 72.00 72.33 71.19 72.08 1,416,064 +0.28(+0.39%)
Jul 28, 2017 71.92 72.38 71.17 71.80 1,750,915 -0.44(-0.61%)
Jul 27, 2017 70.97 72.42 70.37 72.24 3,007,469 +1.32(+1.86%)
Jul 26, 2017 70.30 71.00 69.54 70.92 1,653,198 +0.33(+0.47%)
Jul 25, 2017 71.02 70.59 1,996,833 +1.31(+1.89%)
Jul 24, 2017 70.60 70.60 68.66 69.28 2,777,003 -1.61(-2.27%)
Jul 21, 2017 70.62 71.36 70.52 70.89 2,686,096 +0.12(+0.17%)
Jul 20, 2017 71.15 70.09 70.77 3,045,177 +0.42(+0.60%)
Jul 19, 2017 69.53 70.39 69.31 70.35 2,246,651 +1.07(+1.54%)
Jul 18, 2017 69.87 70.01 68.82 69.28 1,672,956 -0.59(-0.84%)
Jul 17, 2017 69.11 70.88 69.11 69.87 2,537,134 +0.76(+1.10%)
Jul 14, 2017 68.79 69.14 68.20 69.11 2,385,636 +0.54(+0.79%)
Jul 13, 2017 68.05 68.92 67.85 68.57 2,882,907 +1.17(+1.74%)
Jul 12, 2017 67.35 68.07 67.00 67.40 1,498,551 +0.53(+0.79%)
Jul 11, 2017 66.53 67.42 66.39 66.87 2,789,888 +0.48(+0.72%)
Jul 10, 2017 67.90 68.02 66.01 66.39 3,101,767 -1.59(-2.34%)
Jul 07, 2017 68.00 68.69 67.67 67.98 1,792,102 +0.05(+0.07%)
Jul 06, 2017 68.06 68.29 67.55 67.93 2,797,930 -0.28(-0.41%)
Jul 05, 2017 69.96 70.06 67.71 68.21 4,280,194 -1.68(-2.40%)
Jul 03, 2017 70.03 70.66 69.34 69.89 928,409 -0.03(-0.04%)
Jun 30, 2017 70.01 70.41 69.23 69.92 2,816,889 +0.19(+0.27%)
Jun 29, 2017 69.83 70.42 69.34 69.73 2,803,385 -0.24(-0.34%)
Jun 28, 2017 70.48 70.81 69.37 69.97 4,040,232 +0.75(+1.08%)
Jun 27, 2017 68.30 70.30 68.25 69.22 6,544,001 +0.73(+1.07%)
Jun 26, 2017 66.81 68.53 66.53 68.49 6,205,510 +1.89(+2.84%)
Jun 23, 2017 66.17 66.60 5,430,946 -1.08(-1.60%)
Jun 22, 2017 68.10 68.53 67.61 67.68 2,883,690 -0.37(-0.54%)
Jun 21, 2017 69.04 69.88 67.60 68.05 4,000,741 -0.89(-1.29%)
Jun 20, 2017 70.62 70.69 68.73 68.94 3,495,713 -1.61(-2.28%)
Jun 19, 2017 70.53 71.00 69.44 70.55 4,429,728 +0.48(+0.69%)
Jun 16, 2017 69.67 70.63 65.63 70.07 11,305,365 -2.66(-3.66%)
Jun 15, 2017 74.82 75.58 72.34 72.73 3,957,483 -2.54(-3.37%)
Jun 14, 2017 75.52 75.85 74.69 75.27 2,711,516 -0.23(-0.30%)
Jun 13, 2017 75.27 75.88 74.87 75.50 1,416,751 +0.15(+0.20%)
Jun 12, 2017 75.43 76.77 74.95 75.35 2,024,983 -0.03(-0.04%)
Jun 09, 2017 74.85 75.88 74.40 75.38 2,248,739 +0.54(+0.72%)
Jun 08, 2017 75.79 77.09 74.66 74.84 2,853,978 -0.57(-0.76%)
Jun 07, 2017 77.33 77.33 75.00 75.41 7,290,835 -1.47(-1.91%)
Jun 06, 2017 78.61 78.61 76.25 76.88 4,195,921 -2.40(-3.03%)
Jun 05, 2017 80.15 80.34 78.49 79.28 2,324,803 -1.15(-1.43%)
Jun 02, 2017 80.49 80.93 79.85 80.43 1,892,758 -0.13(-0.16%)
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