Financial News

Dollar Tree (NQ: DLTR )

84.54 USD -1.06 (-1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 90.28 92.32 90.26 91.34 1,915,652 +1.47(+1.64%)
Sep 29, 2020 90.92 91.20 89.81 89.87 1,233,795 -1.07(-1.18%)
Sep 28, 2020 90.25 91.38 89.75 90.94 1,684,158 +1.52(+1.70%)
Sep 25, 2020 87.49 89.91 87.14 89.42 2,642,300 +0.99(+1.12%)
Sep 24, 2020 86.83 89.07 86.67 88.43 1,915,866 +1.71(+1.97%)
Sep 23, 2020 86.86 88.11 86.57 86.72 1,933,100 -0.08(-0.09%)
Sep 22, 2020 86.22 87.04 85.71 86.80 1,407,591 +0.83(+0.97%)
Sep 21, 2020 87.45 87.67 84.41 85.97 1,978,722 -2.05(-2.33%)
Sep 18, 2020 89.15 89.15 87.49 88.02 2,553,900 -0.52(-0.59%)
Sep 17, 2020 88.08 89.04 87.73 88.54 1,761,103 -0.72(-0.81%)
Sep 16, 2020 89.10 90.08 88.31 89.26 2,008,892 +0.61(+0.69%)
Sep 15, 2020 88.99 89.87 88.29 88.65 1,226,728 -0.27(-0.30%)
Sep 14, 2020 90.83 90.86 87.89 88.92 2,205,358 -1.13(-1.25%)
Sep 11, 2020 90.49 90.80 89.85 90.05 1,979,900 -0.20(-0.22%)
Sep 10, 2020 91.52 91.98 89.75 90.25 2,054,902 -1.56(-1.70%)
Sep 09, 2020 89.65 92.51 89.35 91.81 2,383,662 +1.98(+2.20%)
Sep 08, 2020 90.58 90.95 88.58 89.83 2,926,044 -1.40(-1.53%)
Sep 04, 2020 93.32 93.32 90.05 91.23 2,561,500 -1.69(-1.82%)
Sep 03, 2020 94.96 95.46 92.43 92.92 2,215,565 -1.78(-1.88%)
Sep 02, 2020 94.06 94.97 93.76 94.70 1,926,090 +1.02(+1.09%)
Sep 01, 2020 96.22 96.37 93.52 93.68 3,014,770 -2.59(-2.69%)
Aug 31, 2020 94.50 96.61 93.92 96.27 2,594,105 +1.54(+1.63%)
Aug 28, 2020 97.22 97.43 93.65 94.73 4,675,700 -1.99(-2.06%)
Aug 27, 2020 99.57 101.86 96.54 96.72 8,813,409 -7.52(-7.21%)
Aug 26, 2020 102.59 104.64 102.28 104.24 3,085,852 +1.60(+1.56%)
Aug 25, 2020 102.60 102.85 100.83 102.64 1,778,255 +0.35(+0.34%)
Aug 24, 2020 101.01 102.56 99.74 102.29 1,922,982 +1.99(+1.98%)
Aug 21, 2020 98.70 100.49 98.23 100.30 1,482,000 +1.39(+1.41%)
Aug 20, 2020 99.27 99.64 98.69 98.91 1,212,605 -0.84(-0.84%)
Aug 19, 2020 100.05 100.52 99.04 99.75 1,844,949 +0.51(+0.51%)
Aug 18, 2020 101.31 101.49 97.81 99.24 1,627,471 -1.63(-1.62%)
Aug 17, 2020 99.66 101.88 99.64 100.87 1,709,633 +2.03(+2.05%)
Aug 14, 2020 97.21 99.64 96.74 98.84 1,864,100 +1.57(+1.61%)
Aug 13, 2020 98.57 98.83 96.86 97.27 1,908,852 -1.94(-1.96%)
Aug 12, 2020 96.82 99.40 95.87 99.21 2,326,892 +2.72(+2.82%)
Aug 11, 2020 97.88 98.52 95.91 96.49 1,345,305 -1.25(-1.28%)
Aug 10, 2020 96.49 97.93 96.25 97.74 1,797,358 +1.25(+1.30%)
Aug 07, 2020 96.17 97.03 95.64 96.49 1,345,200 +0.89(+0.93%)
Aug 06, 2020 95.75 95.95 94.86 95.60 1,080,497 -0.22(-0.23%)
Aug 05, 2020 96.32 97.11 95.44 95.82 1,010,877 -0.08(-0.08%)
Aug 04, 2020 94.63 96.24 94.42 95.90 1,976,196 +1.39(+1.47%)
Aug 03, 2020 94.01 94.63 92.74 94.51 1,516,480 +1.16(+1.24%)
Jul 31, 2020 93.71 93.71 92.23 93.35 1,805,600 -0.60(-0.64%)
Jul 30, 2020 94.16 95.11 93.79 93.95 1,682,629 -1.07(-1.13%)
Jul 29, 2020 95.87 96.59 94.75 95.02 1,559,352 -0.62(-0.65%)
Jul 28, 2020 95.31 95.90 94.54 95.64 1,359,256 +0.22(+0.23%)
Jul 27, 2020 95.98 95.98 94.08 95.42 1,298,261 -0.18(-0.19%)
Jul 24, 2020 96.41 97.25 95.34 95.60 1,205,400 -0.72(-0.75%)
Jul 23, 2020 96.98 97.27 95.93 96.32 1,754,064 -0.80(-0.82%)
Jul 22, 2020 95.52 97.28 95.05 97.12 1,288,836 +1.05(+1.09%)
Jul 21, 2020 97.23 98.31 95.67 96.07 1,933,725 -1.05(-1.08%)
Jul 20, 2020 97.18 98.88 95.47 97.12 2,216,750 +1.66(+1.74%)
Jul 17, 2020 96.77 96.91 95.41 95.46 1,444,900 -1.17(-1.21%)
Jul 16, 2020 97.25 99.00 96.12 96.63 2,812,289 +0.92(+0.96%)
Jul 15, 2020 94.97 95.99 94.59 95.71 1,997,012 +1.35(+1.43%)
Jul 14, 2020 91.11 94.51 91.01 94.36 1,882,682 +2.05(+2.22%)
Jul 13, 2020 92.24 94.11 91.76 92.31 2,261,392 +0.44(+0.48%)
Jul 10, 2020 91.04 91.93 90.48 91.87 1,555,800 +0.54(+0.59%)
Jul 09, 2020 91.26 92.00 89.66 91.33 1,962,807 +1.04(+1.15%)
Jul 08, 2020 90.23 90.48 89.68 90.29 1,790,000 -0.21(-0.23%)
Jul 07, 2020 89.75 91.04 88.96 90.50 2,224,549 +0.72(+0.80%)
Jul 06, 2020 94.98 95.24 89.27 89.78 3,456,323 -3.83(-4.09%)
Jul 02, 2020 93.76 94.34 92.90 93.61 2,606,500 +0.22(+0.24%)
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