Financial News

Dollar Tree (NQ: DLTR )

133.09 +0.59 (+0.45%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 121.80 124.21 120.72 123.59 3,691,118 +2.47(+2.04%)
Nov 29, 2023 117.33 122.13 116.58 121.12 5,632,304 +5.08(+4.38%)
Nov 28, 2023 116.44 117.28 115.01 116.04 3,992,689 -0.31(-0.27%)
Nov 27, 2023 117.00 117.94 115.90 116.35 2,772,008 -0.97(-0.83%)
Nov 24, 2023 115.30 117.64 115.03 117.32 1,039,399 +1.75(+1.51%)
Nov 22, 2023 115.87 116.40 115.04 115.57 1,644,333 -0.50(-0.43%)
Nov 21, 2023 115.73 116.32 114.49 116.07 1,500,636 +0.47(+0.41%)
Nov 20, 2023 114.88 116.39 114.78 115.60 2,795,905 +0.60(+0.52%)
Nov 17, 2023 114.00 115.81 113.72 115.00 1,771,000 +1.30(+1.14%)
Nov 16, 2023 115.32 115.88 112.40 113.70 2,897,749 -5.02(-4.23%)
Nov 15, 2023 118.60 122.19 118.60 118.72 2,972,407 +2.01(+1.72%)
Nov 14, 2023 114.58 117.22 114.44 116.71 2,122,368 +4.45(+3.96%)
Nov 13, 2023 113.69 114.29 111.91 112.26 1,595,892 -1.82(-1.60%)
Nov 10, 2023 113.86 114.11 112.49 114.08 2,212,969 +0.47(+0.41%)
Nov 09, 2023 115.54 115.54 112.89 113.61 1,398,476 -1.16(-1.01%)
Nov 08, 2023 116.50 116.62 114.39 114.77 2,080,428 -1.56(-1.34%)
Nov 07, 2023 115.00 116.64 114.37 116.33 1,595,958 +1.34(+1.17%)
Nov 06, 2023 116.33 116.84 114.80 114.99 2,016,238 -1.36(-1.17%)
Nov 03, 2023 115.00 117.64 114.99 116.35 2,754,945 +2.34(+2.05%)
Nov 02, 2023 111.79 114.45 111.79 114.01 2,897,281 +2.52(+2.26%)
Nov 01, 2023 111.20 111.59 108.92 111.49 1,911,155 +0.40(+0.36%)
Oct 31, 2023 109.92 111.44 108.95 111.09 1,430,155 +1.24(+1.13%)
Oct 30, 2023 108.38 110.44 107.96 109.85 1,861,191 +1.61(+1.49%)
Oct 27, 2023 108.76 109.59 107.77 108.24 1,823,015 -0.58(-0.53%)
Oct 26, 2023 108.14 109.14 105.89 108.82 2,432,583 +0.52(+0.48%)
Oct 25, 2023 107.52 109.60 107.24 108.30 2,637,659 +0.27(+0.25%)
Oct 24, 2023 108.81 109.16 107.19 108.03 1,851,711 -0.94(-0.86%)
Oct 23, 2023 110.46 110.49 108.64 108.97 2,082,082 -1.56(-1.41%)
Oct 20, 2023 113.22 113.22 110.28 110.53 2,547,437 -2.58(-2.28%)
Oct 19, 2023 113.74 114.59 112.53 113.11 1,574,056 -0.64(-0.56%)
Oct 18, 2023 114.86 115.17 113.53 113.75 1,973,431 -1.62(-1.40%)
Oct 17, 2023 112.25 115.89 111.73 115.37 3,835,168 +5.27(+4.79%)
Oct 16, 2023 108.87 111.07 108.25 110.10 1,887,386 +2.16(+2.00%)
Oct 13, 2023 108.01 109.36 107.07 107.94 2,683,318 +0.47(+0.44%)
Oct 12, 2023 107.27 107.69 105.80 107.47 1,493,665 +0.44(+0.41%)
Oct 11, 2023 108.54 109.05 105.88 107.03 1,490,505 -1.09(-1.01%)
Oct 10, 2023 106.03 109.46 105.60 108.12 2,731,104 +3.41(+3.26%)
Oct 09, 2023 104.86 105.81 104.14 104.71 1,841,603 -0.64(-0.61%)
Oct 06, 2023 106.03 106.03 103.69 105.35 2,587,827 -1.06(-1.00%)
Oct 05, 2023 104.43 106.65 104.11 106.41 3,132,866 +1.64(+1.57%)
Oct 04, 2023 104.51 105.09 102.98 104.77 2,099,908 +1.13(+1.09%)
Oct 03, 2023 104.52 104.54 102.77 103.64 2,585,555 -1.02(-0.97%)
Oct 02, 2023 106.40 106.62 104.07 104.66 1,718,399 -1.79(-1.68%)
Sep 29, 2023 107.10 107.47 105.97 106.45 1,906,173 -0.39(-0.37%)
Sep 28, 2023 105.73 107.19 104.69 106.84 2,542,584 +1.49(+1.41%)
Sep 27, 2023 106.70 107.14 104.66 105.35 2,977,511 -1.00(-0.94%)
Sep 26, 2023 104.20 106.45 104.08 106.35 3,938,241 +1.95(+1.87%)
Sep 25, 2023 104.80 105.35 104.10 104.40 2,735,299 -0.10(-0.10%)
Sep 22, 2023 105.91 106.86 104.09 104.50 2,064,885 -1.00(-0.95%)
Sep 21, 2023 110.84 111.28 105.41 105.50 3,157,845 -5.80(-5.21%)
Sep 20, 2023 110.90 112.65 110.61 111.30 2,336,381 -0.09(-0.08%)
Sep 19, 2023 111.05 111.42 109.42 111.39 2,844,457 +0.61(+0.55%)
Sep 18, 2023 112.20 112.38 110.07 110.78 2,014,996 -1.57(-1.40%)
Sep 15, 2023 113.45 113.48 111.73 112.35 2,703,772 -0.99(-0.87%)
Sep 14, 2023 113.03 113.43 112.19 113.34 2,201,340 +0.60(+0.53%)
Sep 13, 2023 114.60 114.67 112.16 112.74 2,047,917 -1.38(-1.21%)
Sep 12, 2023 115.84 116.56 113.98 114.12 1,950,757 -1.83(-1.58%)
Sep 11, 2023 116.53 117.40 115.71 115.95 2,438,527 -0.07(-0.06%)
Sep 08, 2023 116.29 116.48 114.83 116.02 1,896,827 -0.54(-0.46%)
Sep 07, 2023 117.58 117.66 115.18 116.56 2,323,270 -0.81(-0.69%)
Sep 06, 2023 116.36 118.25 115.93 117.37 2,143,958 +1.10(+0.95%)
Sep 05, 2023 118.74 119.37 116.11 116.27 2,410,973 -2.47(-2.08%)
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