Financial News

Dollar Tree (NQ: DLTR )

104.49 USD -0.47 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 91.63 92.21 91.05 91.25 1,384,384 -0.19(-0.21%)
Oct 30, 2017 92.52 92.92 90.30 91.44 2,234,380 -1.77(-1.90%)
Oct 27, 2017 92.02 93.33 90.85 93.21 2,192,151 -0.02(-0.02%)
Oct 26, 2017 92.12 93.34 91.78 93.23 1,638,732 +1.62(+1.77%)
Oct 25, 2017 91.50 91.90 91.06 91.61 1,159,867 -0.17(-0.19%)
Oct 24, 2017 91.61 92.31 91.13 91.78 2,523,112 +0.06(+0.07%)
Oct 23, 2017 92.38 93.68 91.58 91.72 1,579,072 -0.65(-0.70%)
Oct 20, 2017 91.95 92.55 91.58 92.37 1,971,461 +0.96(+1.05%)
Oct 19, 2017 91.40 91.93 90.80 91.41 1,222,338 -0.06(-0.07%)
Oct 18, 2017 91.45 92.05 91.26 91.47 1,476,071 -0.06(-0.07%)
Oct 17, 2017 91.70 92.22 91.15 91.53 1,167,094 -0.42(-0.46%)
Oct 16, 2017 91.06 92.05 91.06 91.95 1,837,813 +0.45(+0.49%)
Oct 13, 2017 90.16 92.15 89.94 91.50 2,058,070 +0.13(+0.14%)
Oct 12, 2017 91.23 91.50 89.95 91.37 2,185,270 +0.14(+0.15%)
Oct 11, 2017 89.20 91.39 89.15 91.23 2,660,655 +1.93(+2.16%)
Oct 10, 2017 88.56 90.51 88.50 89.30 1,861,392 +0.93(+1.05%)
Oct 09, 2017 89.61 89.61 87.92 88.37 1,834,897 -1.05(-1.17%)
Oct 06, 2017 88.64 89.50 88.34 89.42 2,524,410 +0.27(+0.30%)
Oct 05, 2017 89.04 89.90 88.63 89.15 2,074,307 +0.10(+0.11%)
Oct 04, 2017 88.00 89.77 87.62 89.05 3,784,163 +2.23(+2.57%)
Oct 03, 2017 86.75 87.37 86.36 86.82 1,497,878 +0.35(+0.40%)
Oct 02, 2017 86.60 86.92 86.18 86.47 1,618,539 -0.35(-0.40%)
Sep 29, 2017 85.68 87.19 85.68 86.82 1,819,907 +1.14(+1.33%)
Sep 28, 2017 85.15 85.82 84.65 85.68 1,761,318 +0.01(+0.01%)
Sep 27, 2017 85.27 86.22 84.37 85.67 1,751,276 +0.78(+0.92%)
Sep 26, 2017 85.21 86.05 84.75 84.89 1,535,650 -0.10(-0.12%)
Sep 25, 2017 84.08 86.02 84.08 84.99 1,985,785 +0.37(+0.44%)
Sep 22, 2017 83.12 84.80 83.04 84.62 2,232,309 +1.48(+1.78%)
Sep 21, 2017 83.44 83.54 82.40 83.14 1,170,513 -0.28(-0.34%)
Sep 20, 2017 83.44 83.96 82.29 83.42 1,784,351 -0.01(-0.01%)
Sep 19, 2017 83.09 83.54 82.36 83.43 2,252,482 +0.24(+0.29%)
Sep 18, 2017 83.45 84.56 83.06 83.19 1,670,896 -0.29(-0.35%)
Sep 15, 2017 83.59 84.31 83.00 83.48 2,757,320 +0.02(+0.02%)
Sep 14, 2017 84.14 84.40 83.13 83.46 1,807,227 -0.95(-1.13%)
Sep 13, 2017 83.97 84.90 83.66 84.41 2,077,231 +0.43(+0.51%)
Sep 12, 2017 83.32 84.56 83.24 83.98 1,655,813 +0.58(+0.70%)
Sep 11, 2017 83.14 83.51 82.20 83.40 2,790,886 +0.57(+0.69%)
Sep 08, 2017 83.35 83.95 81.71 82.83 2,708,044 -0.40(-0.48%)
Sep 07, 2017 82.85 83.49 82.67 83.23 2,073,697 +0.50(+0.60%)
Sep 06, 2017 82.47 83.29 82.23 82.73 2,467,731 +0.24(+0.29%)
Sep 05, 2017 81.41 83.32 81.37 82.49 3,277,958 +1.43(+1.76%)
Sep 01, 2017 79.79 81.29 79.66 81.06 3,236,064 +1.42(+1.78%)
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%)
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