Financial News

Dollar Tree (NQ: DLTR )

87.68 USD -1.63 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 88.27 89.00 81.31 82.59 18,426,330 -13.76(-14.28%)
May 30, 2018 95.61 96.71 94.70 96.35 3,298,077 +1.45(+1.53%)
May 29, 2018 95.01 95.71 94.11 94.90 2,866,249 -0.28(-0.29%)
May 25, 2018 95.18 95.18 95.18 0 +0.53(+0.56%)
May 24, 2018 93.69 97.65 93.69 94.65 2,221,516 +0.97(+1.04%)
May 23, 2018 92.54 93.73 92.27 93.68 1,794,811 +0.09(+0.10%)
May 22, 2018 94.26 95.12 93.48 93.59 2,533,262 -0.23(-0.25%)
May 21, 2018 93.78 94.72 93.51 93.82 2,085,286 +0.72(+0.77%)
May 18, 2018 93.77 94.33 93.05 93.10 3,067,720 -1.19(-1.26%)
May 17, 2018 94.71 95.00 93.80 94.29 1,526,656 -0.20(-0.21%)
May 16, 2018 95.01 96.66 94.20 94.49 2,716,145 -0.80(-0.84%)
May 15, 2018 94.01 96.08 94.01 95.29 2,293,504 +0.43(+0.45%)
May 14, 2018 93.93 95.24 93.80 94.86 2,659,452 +0.97(+1.03%)
May 11, 2018 91.88 93.95 90.21 93.89 3,140,190 +1.27(+1.37%)
May 10, 2018 93.39 93.92 92.34 92.62 2,737,856 -0.93(-0.99%)
May 09, 2018 93.29 93.95 92.08 93.55 1,923,238 -0.13(-0.14%)
May 08, 2018 92.92 94.45 92.51 93.68 1,944,679 +0.88(+0.95%)
May 07, 2018 93.62 93.98 92.20 92.80 2,308,969 -0.81(-0.87%)
May 04, 2018 95.15 95.15 93.02 93.61 2,933,641 -1.95(-2.04%)
May 03, 2018 95.68 96.07 94.39 95.56 1,124,746 -0.65(-0.68%)
May 02, 2018 95.49 97.02 94.80 96.21 1,524,831 +0.28(+0.29%)
May 01, 2018 95.83 96.34 95.02 95.93 1,373,255 +0.04(+0.04%)
Apr 30, 2018 97.81 98.10 95.89 95.89 1,749,728 -1.47(-1.51%)
Apr 27, 2018 96.75 97.76 96.46 97.36 1,863,935 +0.43(+0.44%)
Apr 26, 2018 96.86 97.58 95.58 96.93 2,998,481 +0.02(+0.02%)
Apr 25, 2018 96.34 97.52 95.11 96.91 1,519,106 +0.39(+0.40%)
Apr 24, 2018 98.39 98.39 96.01 96.52 1,851,776 -0.99(-1.02%)
Apr 23, 2018 97.43 98.02 96.47 97.51 2,184,534 -0.05(-0.05%)
Apr 20, 2018 98.67 98.80 96.92 97.56 2,376,729 -1.34(-1.35%)
Apr 19, 2018 100.16 100.38 97.92 98.90 1,868,707 -1.62(-1.61%)
Apr 18, 2018 100.43 101.75 100.19 100.52 1,705,220 +1.65(+1.67%)
Apr 17, 2018 98.18 99.25 97.97 98.87 1,419,419 +1.32(+1.35%)
Apr 16, 2018 97.43 97.88 96.30 97.55 1,727,634 +0.42(+0.43%)
Apr 13, 2018 98.69 98.80 96.66 97.13 1,649,424 -0.97(-0.99%)
Apr 12, 2018 98.52 99.53 98.01 98.10 1,493,375 -0.15(-0.15%)
Apr 11, 2018 98.45 99.03 97.92 98.25 1,624,665 -0.82(-0.83%)
Apr 10, 2018 100.00 100.30 97.93 99.07 2,434,828 +0.33(+0.33%)
Apr 09, 2018 99.70 100.24 98.65 98.74 1,642,727 +0.02(+0.02%)
Apr 06, 2018 98.07 99.76 97.45 98.72 3,015,936 -0.28(-0.28%)
Apr 05, 2018 97.94 100.07 96.69 99.00 2,806,542 +1.44(+1.48%)
Apr 04, 2018 94.22 97.80 93.70 97.56 1,938,216 +2.68(+2.82%)
Apr 03, 2018 95.27 95.67 94.33 94.88 1,790,160 +0.48(+0.51%)
Apr 02, 2018 94.74 94.99 93.16 94.40 2,603,349 -0.50(-0.53%)
Mar 29, 2018 94.90 94.90 94.90 0 +0.99(+1.05%)
Mar 28, 2018 93.53 95.28 93.53 93.91 1,983,335 +0.28(+0.30%)
Mar 27, 2018 95.68 95.68 93.06 93.63 1,522,358 -1.58(-1.66%)
Mar 26, 2018 95.13 95.96 93.65 95.21 2,648,546 +3.26(+3.55%)
Mar 23, 2018 93.70 94.25 91.81 91.95 2,707,652 -1.59(-1.70%)
Mar 22, 2018 93.40 94.84 92.61 93.54 4,472,615 -1.18(-1.25%)
Mar 21, 2018 94.46 95.91 94.05 94.72 3,464,073 -0.22(-0.23%)
Mar 20, 2018 94.49 95.01 93.35 94.94 2,836,374 +0.37(+0.39%)
Mar 19, 2018 95.31 95.74 94.00 94.57 3,122,838 -1.18(-1.23%)
Mar 16, 2018 94.39 95.92 93.77 95.75 4,172,418 +1.59(+1.69%)
Mar 15, 2018 94.08 95.43 93.45 94.16 2,781,410 +1.35(+1.45%)
Mar 14, 2018 94.40 94.59 92.17 92.81 3,243,976 -1.61(-1.71%)
Mar 13, 2018 94.48 96.24 94.21 94.42 4,922,608 +0.13(+0.14%)
Mar 12, 2018 93.06 94.96 92.69 94.29 5,354,959 +1.59(+1.72%)
Mar 09, 2018 91.89 92.71 91.08 92.70 4,464,309 +1.38(+1.51%)
Mar 08, 2018 91.00 93.78 90.72 91.32 11,466,879 +2.07(+2.32%)
Mar 07, 2018 86.85 89.25 22,010,941 -15.11(-14.48%)
Mar 06, 2018 104.73 101.17 104.36 4,481,257 +1.72(+1.68%)
Mar 05, 2018 103.48 103.85 100.24 102.64 3,121,460 -1.77(-1.70%)
Mar 02, 2018 103.38 105.59 102.12 104.41 2,334,426 +0.32(+0.31%)
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