Australia markets open in 9 hours 6 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
158.82+1.61 (+1.03%)
As of 10:54AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 2022157.39159.58157.07158.82158.82284,221
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 2022158.13162.00158.13159.88159.881,421,600
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
24 Mar 2022154.89157.07154.05156.85156.851,767,200
23 Mar 2022156.50157.00152.85155.15155.151,249,600
22 Mar 2022155.59157.47155.01156.70156.701,839,400
21 Mar 2022157.17157.22153.86154.96154.962,909,500
18 Mar 2022154.06157.80152.80157.17157.172,675,000
17 Mar 2022151.45155.29150.17155.13155.131,941,900
16 Mar 2022151.74153.37149.12152.08152.081,687,800
15 Mar 2022150.86152.46149.47151.06151.063,323,200
14 Mar 2022147.08151.45146.70151.08151.082,601,200
11 Mar 2022148.63149.82146.38147.02147.021,682,500
10 Mar 2022145.25148.86143.33148.75148.752,537,900
09 Mar 2022153.98153.98147.33147.75147.756,167,300
08 Mar 2022143.54151.28143.35146.80146.804,119,900
07 Mar 2022143.45147.87140.69140.86140.864,305,700
04 Mar 2022145.29147.16141.62143.47143.472,418,100
03 Mar 2022142.00148.78140.65146.48146.483,280,000
02 Mar 2022133.25141.12131.88139.92139.924,692,800
01 Mar 2022141.72144.35138.49139.71139.713,386,900
28 Feb 2022140.70146.22139.70142.08142.083,289,300
25 Feb 2022136.54140.91135.48140.69140.692,105,300
24 Feb 2022133.24136.44130.60136.13136.132,745,600
23 Feb 2022139.48141.25135.98136.20136.202,019,300
22 Feb 2022142.32142.84139.22139.79139.794,096,200
18 Feb 2022135.30143.65134.94142.84142.843,914,200
17 Feb 2022135.50137.24134.82135.75135.751,455,900
16 Feb 2022137.37138.30133.50136.76136.761,752,600
15 Feb 2022138.59139.17137.01137.79137.792,075,900
14 Feb 2022137.64138.07135.01136.96136.961,657,000
11 Feb 2022137.76139.64137.01137.43137.431,171,000
10 Feb 2022138.73140.74137.09137.93137.932,306,300
09 Feb 2022140.21142.38140.05141.60141.601,423,400
08 Feb 2022136.08140.18135.94139.36139.362,575,500
07 Feb 2022134.13137.10133.80135.72135.721,759,800
04 Feb 2022131.14133.83129.31133.49133.491,695,200
03 Feb 2022132.85133.84131.25131.84131.841,951,800
02 Feb 2022133.90134.66132.07133.73133.732,008,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...