Financial News

Dollar Tree (NQ: DLTR )

127.88 -7.69 (-5.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 99.41 99.78 94.25 95.72 15,163,985 -4.79(-4.77%)
Sep 29, 2021 93.10 101.43 92.96 100.51 26,438,316 +14.23(+16.49%)
Sep 28, 2021 86.91 87.51 86.01 86.28 2,640,757 -0.59(-0.68%)
Sep 27, 2021 84.51 87.27 84.41 86.87 3,415,165 +2.33(+2.76%)
Sep 24, 2021 85.45 85.64 84.26 84.54 3,739,512 -1.06(-1.24%)
Sep 23, 2021 85.41 86.56 85.33 85.60 4,692,929 +0.35(+0.41%)
Sep 22, 2021 86.66 86.89 84.96 85.25 3,809,248 -1.01(-1.17%)
Sep 21, 2021 87.64 88.22 85.98 86.26 2,512,672 -1.42(-1.62%)
Sep 20, 2021 88.51 89.86 86.87 87.68 2,962,571 -1.63(-1.83%)
Sep 17, 2021 89.31 90.45 89.16 89.31 3,842,115 +0.04(+0.04%)
Sep 16, 2021 88.46 89.80 88.31 89.27 3,920,346 +0.83(+0.94%)
Sep 15, 2021 88.23 88.88 87.12 88.44 3,289,517 +0.01(+0.01%)
Sep 14, 2021 89.54 89.54 87.87 88.43 1,738,581 -0.83(-0.93%)
Sep 13, 2021 90.63 90.67 88.81 89.26 4,484,380 -0.95(-1.05%)
Sep 10, 2021 91.37 91.69 90.13 90.21 3,005,112 -0.99(-1.09%)
Sep 09, 2021 93.11 93.25 90.97 91.20 3,023,627 -1.88(-2.02%)
Sep 08, 2021 92.31 93.47 91.50 93.08 3,734,292 +0.86(+0.93%)
Sep 07, 2021 92.81 92.97 92.11 92.22 3,195,111 -0.59(-0.64%)
Sep 03, 2021 92.19 93.33 91.65 92.81 3,939,276 +0.22(+0.24%)
Sep 02, 2021 90.15 92.78 90.15 92.59 3,648,770 +2.60(+2.89%)
Sep 01, 2021 90.66 90.75 89.64 89.99 3,043,173 -0.55(-0.61%)
Aug 31, 2021 90.70 92.12 90.26 90.54 3,371,175 -0.39(-0.43%)
Aug 30, 2021 91.00 92.61 90.77 90.93 5,502,813 +0.04(+0.04%)
Aug 27, 2021 92.28 94.11 90.84 90.89 6,575,400 -2.59(-2.77%)
Aug 26, 2021 97.25 97.90 93.41 93.48 18,541,996 -12.84(-12.08%)
Aug 25, 2021 105.28 106.64 105.02 106.32 3,171,988 +1.11(+1.06%)
Aug 24, 2021 103.99 105.48 103.53 105.21 2,214,866 +1.70(+1.64%)
Aug 23, 2021 102.67 103.85 102.47 103.51 2,852,924 +0.84(+0.82%)
Aug 20, 2021 100.97 102.77 100.45 102.67 1,511,087 +1.61(+1.59%)
Aug 19, 2021 101.12 102.17 100.36 101.06 2,274,725 -0.37(-0.36%)
Aug 18, 2021 100.48 102.19 100.37 101.43 2,296,529 +0.95(+0.95%)
Aug 17, 2021 101.98 101.99 100.06 100.48 1,681,810 -1.82(-1.78%)
Aug 16, 2021 101.27 102.70 100.75 102.30 2,403,415 +0.53(+0.52%)
Aug 13, 2021 101.81 102.38 100.83 101.77 1,217,908 +0.33(+0.33%)
Aug 12, 2021 102.56 102.75 100.73 101.44 3,410,947 -0.88(-0.86%)
Aug 11, 2021 101.81 103.39 101.48 102.32 3,010,157 +0.90(+0.89%)
Aug 10, 2021 98.34 101.59 98.18 101.42 2,483,127 +3.08(+3.13%)
Aug 09, 2021 97.55 98.86 97.26 98.34 2,332,050 -0.43(-0.44%)
Aug 06, 2021 98.99 99.28 98.20 98.77 1,984,540 -0.17(-0.17%)
Aug 05, 2021 97.93 99.33 97.87 98.94 1,587,097 +1.21(+1.24%)
Aug 04, 2021 99.54 99.87 97.52 97.73 2,192,570 -2.16(-2.16%)
Aug 03, 2021 99.30 101.95 98.97 99.89 2,631,094 +1.02(+1.03%)
Aug 02, 2021 100.30 100.30 97.91 98.87 1,749,630 -0.92(-0.92%)
Jul 30, 2021 99.10 100.78 99.01 99.79 1,317,412 +0.69(+0.70%)
Jul 29, 2021 99.45 99.97 98.91 99.10 1,311,011 +0.07(+0.07%)
Jul 28, 2021 98.86 99.61 98.80 99.03 1,683,563 +0.03(+0.03%)
Jul 27, 2021 100.16 100.68 98.85 99.00 1,726,512 -1.59(-1.58%)
Jul 26, 2021 100.09 100.81 99.72 100.59 1,360,328 +0.44(+0.44%)
Jul 23, 2021 99.58 100.62 99.40 100.15 1,240,985 +0.76(+0.76%)
Jul 22, 2021 99.11 99.98 98.47 99.39 1,562,095 +0.30(+0.30%)
Jul 21, 2021 99.09 99.78 98.69 99.09 1,835,338 +0.08(+0.08%)
Jul 20, 2021 97.81 99.67 97.81 99.01 1,834,928 +1.01(+1.03%)
Jul 19, 2021 97.96 98.86 97.40 98.00 2,314,088 -0.19(-0.19%)
Jul 16, 2021 98.96 99.18 98.00 98.19 1,453,158 -0.49(-0.50%)
Jul 15, 2021 98.57 99.37 98.13 98.68 1,577,943 -0.21(-0.21%)
Jul 14, 2021 98.19 99.12 98.10 98.89 1,680,748 +0.89(+0.91%)
Jul 13, 2021 98.91 99.15 97.84 98.00 1,649,562 -0.95(-0.96%)
Jul 12, 2021 99.05 99.20 98.26 98.95 2,051,681 -0.56(-0.56%)
Jul 09, 2021 98.60 99.51 98.43 99.51 1,755,641 +1.24(+1.26%)
Jul 08, 2021 98.60 99.28 98.08 98.27 2,475,827 -1.10(-1.11%)
Jul 07, 2021 99.22 99.95 99.07 99.37 1,409,301 +0.27(+0.27%)
Jul 06, 2021 99.28 99.49 98.05 99.10 1,908,448 -0.35(-0.35%)
Jul 02, 2021 100.00 100.17 99.18 99.45 2,551,515 -0.46(-0.46%)
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