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 (%)
Feb 28, 2019 95.55 96.70 95.14 96.33 2,551,586 +0.56(+0.58%)
Feb 27, 2019 96.19 96.60 94.75 95.77 2,892,520 -0.72(-0.75%)
Feb 26, 2019 97.29 97.52 95.80 96.49 2,621,043 -0.79(-0.81%)
Feb 25, 2019 97.80 98.40 97.16 97.28 2,162,720 +0.17(+0.18%)
Feb 22, 2019 98.29 98.57 96.46 97.11 1,997,100 -1.01(-1.03%)
Feb 21, 2019 98.95 98.95 97.70 98.12 1,017,169 -1.07(-1.08%)
Feb 20, 2019 99.21 100.01 98.36 99.19 2,205,734 +0.14(+0.14%)
Feb 19, 2019 99.40 99.44 98.41 99.05 1,936,408 +0.20(+0.20%)
Feb 15, 2019 99.16 100.12 98.61 98.85 1,570,700 +0.32(+0.32%)
Feb 14, 2019 98.06 99.10 97.67 98.53 1,613,290 -0.03(-0.03%)
Feb 13, 2019 98.45 98.96 97.55 98.56 2,039,911 +0.48(+0.49%)
Feb 12, 2019 98.34 98.71 97.97 98.08 1,741,003 +0.48(+0.49%)
Feb 11, 2019 97.64 98.23 97.26 97.60 1,155,198 -0.05(-0.05%)
Feb 08, 2019 97.81 98.29 97.29 97.65 1,312,000 -0.64(-0.65%)
Feb 07, 2019 97.44 98.99 96.82 98.29 1,566,302 +0.50(+0.51%)
Feb 06, 2019 97.78 98.10 97.07 97.79 1,339,771 -0.31(-0.32%)
Feb 05, 2019 98.98 99.36 97.74 98.10 2,375,945 -0.44(-0.45%)
Feb 04, 2019 96.72 98.60 96.13 98.54 1,877,547 +1.85(+1.91%)
Feb 01, 2019 96.87 97.42 95.64 96.69 1,754,600 -0.14(-0.14%)
Jan 31, 2019 96.15 96.89 95.55 96.83 2,279,866 +0.79(+0.82%)
Jan 30, 2019 96.68 96.68 95.34 96.04 1,416,141 -0.16(-0.17%)
Jan 29, 2019 95.55 96.46 95.06 96.20 2,010,963 +0.58(+0.61%)
Jan 28, 2019 96.15 96.98 94.87 95.62 1,468,942 -1.30(-1.34%)
Jan 25, 2019 95.19 97.15 95.19 96.92 2,472,800 +2.36(+2.50%)
Jan 24, 2019 94.83 95.41 94.03 94.56 2,578,710 +0.12(+0.13%)
Jan 23, 2019 95.42 96.27 93.84 94.44 2,233,305 -1.29(-1.35%)
Jan 22, 2019 94.12 96.72 94.12 95.73 2,161,532 +1.07(+1.13%)
Jan 18, 2019 95.29 95.74 94.49 94.66 2,846,200 +0.09(+0.10%)
Jan 17, 2019 93.29 94.65 92.92 94.57 3,139,165 +0.71(+0.76%)
Jan 16, 2019 95.72 96.18 93.77 93.86 3,094,660 -2.09(-2.18%)
Jan 15, 2019 97.45 97.58 95.47 95.95 3,076,893 -1.28(-1.32%)
Jan 14, 2019 97.00 97.85 96.07 97.23 2,591,000 -0.05(-0.05%)
Jan 11, 2019 96.23 97.52 96.00 97.28 1,733,600 +0.87(+0.90%)
Jan 10, 2019 94.01 96.93 94.01 96.41 3,439,942 -0.76(-0.78%)
Jan 09, 2019 98.56 99.71 96.94 97.17 3,258,202 -1.43(-1.45%)
Jan 08, 2019 98.32 98.98 96.76 98.60 3,711,149 +0.64(+0.65%)
Jan 07, 2019 96.27 98.94 95.90 97.96 6,432,200 +5.07(+5.46%)
Jan 04, 2019 91.71 93.64 91.37 92.89 3,271,700 +2.13(+2.35%)
Jan 03, 2019 90.65 91.82 90.10 90.76 2,789,002 -0.44(-0.48%)
Jan 02, 2019 89.80 91.53 89.04 91.20 3,188,277 +0.88(+0.97%)
Dec 31, 2018 88.11 90.32 87.87 90.32 2,598,000 +2.59(+2.95%)
Dec 28, 2018 87.75 88.64 87.32 87.73 2,186,400 +0.40(+0.46%)
Dec 27, 2018 86.61 87.73 85.39 87.33 3,204,407 -0.69(-0.78%)
Dec 26, 2018 83.92 88.36 83.92 88.02 3,850,391 +4.67(+5.60%)
Dec 24, 2018 83.39 83.97 82.21 83.35 1,474,000 -0.11(-0.13%)
Dec 21, 2018 83.93 85.58 83.02 83.46 5,334,000 -0.31(-0.37%)
Dec 20, 2018 86.27 86.43 83.21 83.77 3,410,179 -2.46(-2.85%)
Dec 19, 2018 85.90 87.83 85.60 86.23 4,222,766 +0.37(+0.43%)
Dec 18, 2018 85.57 86.56 85.47 85.86 2,879,175 +0.85(+1.00%)
Dec 17, 2018 85.74 86.95 84.50 85.01 3,568,958 -0.85(-0.99%)
Dec 14, 2018 86.36 86.97 85.24 85.86 2,980,100 +0.81(+0.95%)
Dec 13, 2018 84.77 85.48 84.77 85.05 1,809,388 +0.47(+0.56%)
Dec 12, 2018 85.66 86.05 84.35 84.58 1,690,630 -0.23(-0.27%)
Dec 11, 2018 84.67 86.04 83.76 84.81 2,327,407 +0.99(+1.18%)
Dec 10, 2018 83.75 84.07 81.71 83.82 2,878,019 +0.43(+0.52%)
Dec 07, 2018 85.15 85.85 83.23 83.39 3,345,800 -2.86(-3.32%)
Dec 06, 2018 85.89 86.30 84.99 86.25 3,171,615 +0.00(+0.00%)
Dec 04, 2018 86.35 87.15 84.83 86.25 3,794,900 -0.42(-0.48%)
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