Australia markets open in 9 hours 16 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
168.00-0.22 (-0.13%)
As of 10:44AM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022167.15169.21166.20168.00168.00230,568
16 Aug 2022167.66169.16166.34168.22168.222,068,200
15 Aug 2022165.34167.43163.57165.93165.931,688,900
12 Aug 2022165.23166.79164.00166.76166.76967,800
11 Aug 2022167.31168.72164.52165.37165.371,581,000
10 Aug 2022170.14171.39165.73165.97165.971,713,100
09 Aug 2022166.49169.03165.56168.95168.951,288,500
08 Aug 2022165.90169.68165.81166.29166.291,580,300
05 Aug 2022161.78165.24161.00164.97164.971,102,900
04 Aug 2022165.35165.48161.89162.16162.16995,800
03 Aug 2022166.21167.63163.58165.09165.091,097,500
02 Aug 2022166.99166.99164.20164.75164.75892,000
01 Aug 2022166.53170.80165.71166.69166.691,718,500
29 July 2022162.16165.46162.16165.36165.362,242,100
28 July 2022160.27164.93159.01163.34163.342,503,100
27 July 2022157.86162.00155.15161.13161.132,252,100
26 July 2022162.68164.65157.11157.82157.823,233,700
25 July 2022171.31171.35167.40168.42168.421,927,200
22 July 2022172.45175.68170.49172.01172.011,798,700
21 July 2022172.80174.00164.80171.68171.683,263,200
20 July 2022170.59173.68169.88173.32173.322,277,200
19 July 2022170.00171.03168.12170.21170.211,580,900
18 July 2022168.56171.24168.31169.50169.501,718,700
15 July 2022170.30171.70167.19167.96167.962,145,900
14 July 2022163.83169.25163.83168.76168.762,488,200
13 July 2022163.82167.07162.37165.94165.941,749,400
12 July 2022165.57168.43163.13164.13164.131,368,600
11 July 2022166.54167.56164.58166.17166.171,482,700
08 July 2022169.48169.76166.39167.36167.361,369,000
07 July 2022165.84170.19165.38168.79168.791,774,900
06 July 2022164.30166.91163.59165.79165.791,544,600
05 July 2022157.09165.07156.71164.84164.843,334,900
01 July 2022154.00156.50152.30156.27156.271,572,400
30 June 2022154.63157.07152.54155.85155.851,915,500
29 June 2022154.42156.59153.20156.25156.251,623,300
28 June 2022156.90160.24152.75153.57153.571,647,800
27 June 2022157.39159.58156.08157.13157.131,640,700
24 June 2022156.29157.92154.45157.21157.213,454,600
23 June 2022156.17156.20152.23155.51155.512,298,500
22 June 2022154.19155.99154.19155.03155.032,022,800
21 June 2022152.26156.49150.00156.38156.382,775,800
17 June 2022151.04152.97147.77150.09150.094,162,800
16 June 2022152.40153.25150.13151.17151.172,672,500
15 June 2022155.53157.03152.68154.54154.541,639,700
14 June 2022156.23159.52154.70156.02156.021,754,500
13 June 2022153.18156.93151.65155.01155.012,704,500
10 June 2022157.76158.76155.62156.00156.001,448,100
09 June 2022160.74162.98159.76159.85159.851,607,600
08 June 2022161.11163.36160.09161.26161.26943,600
07 June 2022158.11162.51156.11161.94161.941,952,300
06 June 2022161.00161.58158.38161.45161.451,198,400
03 June 2022158.13162.00158.13159.88159.881,422,300
02 June 2022161.30161.67158.35159.10159.101,969,600
01 June 2022160.41162.55159.00161.01161.012,010,500
31 May 2022165.25165.70159.38160.33160.334,263,000
27 May 2022161.80166.35159.04165.00165.004,345,900
26 May 2022159.81163.70155.64162.80162.808,885,200
25 May 2022129.80135.32129.22133.59133.593,848,000
24 May 2022128.20130.72126.27130.20130.202,464,100
23 May 2022128.50130.61126.91129.99129.992,612,300
20 May 2022135.43136.19124.76127.88127.884,929,500
19 May 2022132.51138.56125.74135.57135.575,238,400
18 May 2022144.77144.77128.02133.80133.809,213,300
17 May 2022158.68159.47155.05156.35156.352,975,800
16 May 2022160.24162.54158.72161.45161.451,840,500
13 May 2022159.78161.16159.19159.40159.401,838,400
12 May 2022157.13162.23156.78159.19159.192,838,400
11 May 2022157.72161.64155.11156.07156.072,833,500
10 May 2022163.13164.85157.40157.89157.892,821,700
09 May 2022163.29164.66161.29161.53161.532,041,000
06 May 2022160.98164.89157.87164.39164.391,936,100
05 May 2022165.67165.67159.84161.44161.441,705,300
04 May 2022165.67166.78161.92165.81165.812,003,800
03 May 2022163.77166.81163.10164.90164.901,277,800
02 May 2022163.00164.28160.15163.38163.381,443,100
29 Apr 2022165.89166.94162.05162.45162.451,583,600
28 Apr 2022166.90167.60164.68167.11167.111,351,000
27 Apr 2022168.71169.91165.91166.09166.091,951,100
26 Apr 2022168.64170.15167.85168.24168.242,021,000
25 Apr 2022166.39169.90164.48169.85169.851,627,000
22 Apr 2022172.16172.70167.12167.49167.492,078,600
21 Apr 2022175.12177.19172.65173.06173.062,683,100
20 Apr 2022172.26177.15172.26174.08174.082,727,200
19 Apr 2022171.68173.62170.40171.87171.872,016,700
18 Apr 2022172.72174.35171.65172.03172.032,195,200
14 Apr 2022170.97174.30170.61173.05173.052,298,800
13 Apr 2022167.50171.53166.78171.07171.073,755,200
12 Apr 2022166.47169.07166.19167.18167.181,862,700
11 Apr 2022162.97166.14162.75165.49165.492,172,000
08 Apr 2022158.51163.90158.02162.92162.922,315,400
07 Apr 2022156.00159.29155.79158.61158.612,624,800
06 Apr 2022155.00156.53154.00156.06156.062,046,900
05 Apr 2022156.17158.67155.02155.74155.741,778,000
04 Apr 2022159.36159.50156.18156.77156.771,913,700
01 Apr 2022161.20161.60159.17159.43159.431,528,900
31 Mar 2022160.32162.13159.65160.15160.152,938,900
30 Mar 2022158.60160.62157.40160.32160.321,876,400
29 Mar 2022158.76159.89155.99158.61158.611,625,500
28 Mar 2022156.41158.85155.55158.76158.761,621,300
25 Mar 2022156.96158.00155.73156.41156.411,618,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...