NasdaqGS - Delayed Quote USD

Dollar Tree, Inc. (DLTR)

122.03 -0.20 (-0.16%)
At close: April 19 at 4:00 PM EDT
121.00 -1.03 (-0.84%)
After hours: April 19 at 6:36 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 121.82 122.76 121.55 122.03 122.03 1,957,100
Apr 18, 2024 124.81 124.81 122.08 122.23 122.23 1,835,700
Apr 17, 2024 125.07 125.20 123.10 123.75 123.75 1,863,100
Apr 16, 2024 124.81 125.72 123.34 124.06 124.06 1,936,700
Apr 15, 2024 127.19 128.00 125.32 125.36 125.36 2,201,900
Apr 12, 2024 129.15 129.63 124.98 125.19 125.19 3,462,800
Apr 11, 2024 130.00 131.42 128.72 130.25 130.25 2,005,600
Apr 10, 2024 125.46 129.26 124.91 128.73 128.73 2,436,800
Apr 9, 2024 128.01 128.93 126.58 127.33 127.33 2,093,600
Apr 8, 2024 129.77 130.45 128.14 128.22 128.22 3,402,700
Apr 5, 2024 129.76 131.52 128.81 130.71 130.71 4,408,600
Apr 4, 2024 134.59 135.94 129.54 129.74 129.74 3,489,400
Apr 3, 2024 134.63 136.02 133.41 134.19 134.19 3,111,300
Apr 2, 2024 135.88 135.88 132.78 134.73 134.73 3,354,400
Apr 1, 2024 133.67 137.14 133.36 135.91 135.91 3,152,500
Mar 28, 2024 132.49 133.94 132.16 133.15 133.15 5,909,900
Mar 27, 2024 128.62 132.60 128.21 132.50 132.50 2,436,800
Mar 26, 2024 126.00 128.50 125.78 127.53 127.53 3,649,600
Mar 25, 2024 126.47 127.21 125.50 126.15 126.15 2,580,900
Mar 22, 2024 127.60 127.60 125.56 125.71 125.71 2,668,000
Mar 21, 2024 127.50 127.96 125.95 127.21 127.21 2,868,000
Mar 20, 2024 127.87 128.80 126.59 128.10 128.10 4,213,600
Mar 19, 2024 127.47 128.75 126.27 128.19 128.19 4,544,300
Mar 18, 2024 126.72 128.18 126.63 127.25 127.25 6,226,400
Mar 15, 2024 124.68 128.38 124.68 127.42 127.42 6,022,300
Mar 14, 2024 128.54 129.57 124.01 125.23 125.23 5,902,600
Mar 13, 2024 129.15 133.37 126.80 128.42 128.42 14,563,600
Mar 12, 2024 149.40 150.74 148.69 149.69 149.69 3,268,500
Mar 11, 2024 147.91 149.35 146.53 149.00 149.00 2,324,100
Mar 8, 2024 149.74 149.75 146.71 147.91 147.91 3,704,000
Mar 7, 2024 151.00 151.00 148.03 150.02 150.02 2,418,200
Mar 6, 2024 149.98 150.18 148.13 149.14 149.14 3,367,300
Mar 5, 2024 147.89 151.22 147.81 149.08 149.08 2,019,800
Mar 4, 2024 148.28 148.97 145.79 146.42 146.42 1,933,500
Mar 1, 2024 145.98 149.29 145.43 148.44 148.44 2,149,100
Feb 29, 2024 147.31 147.34 146.07 146.68 146.68 2,531,600
Feb 28, 2024 148.97 148.97 145.60 146.14 146.14 2,020,000
Feb 27, 2024 145.25 149.09 145.21 148.90 148.90 2,137,500
Feb 26, 2024 145.62 146.87 144.91 145.77 145.77 2,429,200
Feb 23, 2024 145.15 146.47 144.68 145.88 145.88 3,255,100
Feb 22, 2024 144.43 146.37 143.40 144.76 144.76 1,781,700
Feb 21, 2024 146.28 146.50 145.03 145.43 145.43 2,315,800
Feb 20, 2024 144.62 146.47 144.30 146.29 146.29 3,175,700
Feb 16, 2024 141.72 145.46 141.41 143.37 143.37 2,642,900
Feb 15, 2024 140.79 144.15 140.36 142.15 142.15 1,628,700
Feb 14, 2024 140.55 140.87 138.40 139.88 139.88 1,466,000
Feb 13, 2024 141.95 141.95 138.23 139.81 139.81 1,482,300
Feb 12, 2024 139.50 143.14 139.00 142.83 142.83 1,726,300
Feb 9, 2024 140.24 140.73 139.17 139.50 139.50 2,491,600
Feb 8, 2024 139.99 142.82 139.47 140.90 140.90 1,820,000
Feb 7, 2024 140.32 141.33 139.48 139.83 139.83 2,677,200
Feb 6, 2024 136.72 138.71 135.74 137.76 137.76 1,215,300
Feb 5, 2024 137.80 139.36 135.63 137.16 137.16 1,944,800
Feb 2, 2024 135.00 138.97 133.93 138.71 138.71 2,452,400
Feb 1, 2024 131.31 136.09 130.86 135.63 135.63 1,657,400
Jan 31, 2024 131.80 132.70 130.61 130.62 130.62 1,503,300
Jan 30, 2024 133.50 133.50 130.81 131.30 131.30 2,536,900
Jan 29, 2024 136.47 137.13 132.90 133.79 133.79 4,050,000
Jan 26, 2024 131.89 133.92 131.80 132.73 132.73 1,771,000
Jan 25, 2024 131.83 132.44 129.51 132.23 132.23 2,620,300
Jan 24, 2024 131.54 131.54 129.53 130.16 130.16 2,327,000
Jan 23, 2024 132.01 132.64 130.42 131.40 131.40 1,759,900
Jan 22, 2024 130.73 131.86 128.77 131.02 131.02 1,804,000
Jan 19, 2024 132.52 132.52 129.22 130.48 130.48 2,656,700
Jan 18, 2024 135.00 135.00 131.01 132.51 132.51 3,397,100
Jan 17, 2024 135.06 135.88 134.04 135.40 135.40 1,986,300
Jan 16, 2024 135.30 136.02 133.98 135.96 135.96 2,341,800
Jan 12, 2024 135.72 136.38 134.19 135.76 135.76 1,417,200
Jan 11, 2024 137.62 137.62 135.12 135.22 135.22 2,420,600
Jan 10, 2024 137.87 139.10 137.08 137.62 137.62 1,759,400
Jan 9, 2024 136.00 138.23 135.37 138.04 138.04 2,810,400
Jan 8, 2024 135.59 138.06 135.00 137.57 137.57 1,578,700
Jan 5, 2024 135.90 137.79 135.25 136.29 136.29 1,649,300
Jan 4, 2024 137.00 137.75 135.85 136.18 136.18 2,104,900
Jan 3, 2024 141.58 141.83 136.62 136.72 136.72 2,382,300
Jan 2, 2024 142.23 145.09 142.13 142.54 142.54 2,660,900
Dec 29, 2023 142.24 142.90 141.01 142.05 142.05 1,252,000
Dec 28, 2023 141.50 142.88 141.21 142.29 142.29 1,367,800
Dec 27, 2023 140.10 142.71 140.08 141.84 141.84 1,766,700
Dec 26, 2023 137.29 140.56 137.10 140.01 140.01 1,631,400
Dec 22, 2023 135.69 137.13 135.34 136.56 136.56 1,937,300
Dec 21, 2023 135.58 136.11 132.83 134.33 134.33 2,031,700
Dec 20, 2023 132.52 135.72 131.80 134.41 134.41 3,823,200
Dec 19, 2023 131.23 133.84 130.93 133.60 133.60 2,405,400
Dec 18, 2023 131.35 131.35 130.13 130.40 130.40 2,188,800
Dec 15, 2023 129.84 131.68 128.92 130.81 130.81 5,612,500
Dec 14, 2023 131.56 132.76 129.00 129.84 129.84 1,986,500
Dec 13, 2023 127.32 130.62 126.20 130.48 130.48 1,220,000
Dec 12, 2023 126.58 127.18 125.56 126.95 126.95 1,777,600
Dec 11, 2023 126.24 127.31 125.60 126.67 126.67 2,721,200
Dec 8, 2023 126.28 127.26 124.35 124.41 124.41 1,580,300
Dec 7, 2023 127.17 127.90 124.11 126.74 126.74 1,889,400
Dec 6, 2023 128.86 128.86 125.41 126.03 126.03 2,195,500
Dec 5, 2023 128.02 129.45 127.27 127.76 127.76 1,641,500
Dec 4, 2023 125.43 128.52 125.23 128.22 128.22 2,441,200
Dec 1, 2023 123.44 126.39 122.82 126.15 126.15 2,400,000
Nov 30, 2023 121.80 124.21 120.72 123.59 123.59 3,691,100
Nov 29, 2023 117.33 122.13 116.58 121.12 121.12 5,634,700
Nov 28, 2023 116.44 117.29 115.01 116.04 116.04 4,024,900
Nov 27, 2023 117.00 117.95 115.90 116.35 116.35 2,772,000
Nov 24, 2023 115.30 117.64 115.03 117.32 117.32 1,039,400
Nov 22, 2023 115.87 116.40 115.04 115.57 115.57 1,644,100
Nov 21, 2023 115.73 116.32 114.49 116.07 116.07 1,500,600
Nov 20, 2023 114.88 116.39 114.78 115.60 115.60 2,795,900
Nov 17, 2023 114.00 115.81 113.72 115.00 115.00 1,771,000
Nov 16, 2023 115.32 115.88 112.40 113.70 113.70 2,897,700
Nov 15, 2023 118.60 122.19 118.60 118.72 118.72 2,972,400
Nov 14, 2023 114.58 117.23 114.44 116.71 116.71 2,122,400
Nov 13, 2023 113.69 114.29 111.91 112.26 112.26 1,596,300
Nov 10, 2023 113.86 114.11 112.49 114.08 114.08 2,212,900
Nov 9, 2023 115.54 115.54 112.89 113.61 113.61 1,402,300
Nov 8, 2023 116.50 116.62 114.39 114.77 114.77 2,080,900
Nov 7, 2023 115.00 116.64 114.37 116.33 116.33 1,596,000
Nov 6, 2023 116.33 116.84 114.80 114.99 114.99 2,016,200
Nov 3, 2023 115.00 117.65 114.99 116.35 116.35 2,754,900
Nov 2, 2023 111.79 114.45 111.79 114.01 114.01 2,898,100
Nov 1, 2023 111.20 111.59 108.92 111.49 111.49 1,911,200
Oct 31, 2023 109.92 111.45 108.95 111.09 111.09 1,430,200
Oct 30, 2023 108.38 110.44 107.96 109.85 109.85 1,861,200
Oct 27, 2023 108.76 109.59 107.77 108.24 108.24 1,823,000
Oct 26, 2023 108.14 109.15 105.89 108.82 108.82 2,432,500
Oct 25, 2023 107.52 109.60 107.24 108.30 108.30 2,638,200
Oct 24, 2023 108.81 109.16 107.19 108.03 108.03 1,851,700
Oct 23, 2023 110.46 110.49 108.64 108.97 108.97 2,082,100
Oct 20, 2023 113.22 113.22 110.29 110.53 110.53 2,472,400
Oct 19, 2023 113.74 114.59 112.53 113.11 113.11 1,574,700
Oct 18, 2023 114.86 115.17 113.53 113.75 113.75 1,973,500
Oct 17, 2023 112.25 115.89 111.73 115.37 115.37 3,836,300
Oct 16, 2023 108.87 111.07 108.25 110.10 110.10 1,887,400
Oct 13, 2023 108.01 109.36 107.07 107.94 107.94 2,681,900
Oct 12, 2023 107.27 107.70 105.80 107.47 107.47 1,494,200
Oct 11, 2023 108.54 109.05 105.88 107.03 107.03 1,490,500
Oct 10, 2023 106.03 109.46 105.60 108.12 108.12 2,731,100
Oct 9, 2023 104.86 105.82 104.14 104.71 104.71 1,841,600
Oct 6, 2023 106.03 106.03 103.69 105.35 105.35 2,587,500
Oct 5, 2023 104.43 106.65 104.11 106.41 106.41 3,132,800
Oct 4, 2023 104.51 105.09 102.99 104.77 104.77 2,099,900
Oct 3, 2023 104.52 104.54 102.77 103.64 103.64 2,585,500
Oct 2, 2023 106.40 106.63 104.07 104.66 104.66 1,718,300
Sep 29, 2023 107.10 107.47 105.97 106.45 106.45 1,906,000
Sep 28, 2023 105.73 107.19 104.69 106.84 106.84 2,542,600
Sep 27, 2023 106.70 107.15 104.66 105.35 105.35 2,977,500
Sep 26, 2023 104.20 106.45 104.08 106.35 106.35 3,938,300
Sep 25, 2023 104.80 105.93 103.94 104.40 104.40 2,735,500
Sep 22, 2023 105.91 106.86 104.09 104.50 104.50 2,064,500
Sep 21, 2023 110.84 111.29 105.41 105.50 105.50 3,157,800
Sep 20, 2023 110.90 112.65 110.61 111.30 111.30 2,336,300
Sep 19, 2023 111.05 111.42 109.42 111.39 111.39 2,844,200
Sep 18, 2023 112.20 112.38 110.07 110.78 110.78 2,015,100
Sep 15, 2023 113.45 113.48 111.73 112.35 112.35 2,703,800
Sep 14, 2023 113.03 113.43 112.19 113.34 113.34 2,201,300
Sep 13, 2023 114.60 114.67 112.16 112.74 112.74 2,047,900
Sep 12, 2023 115.84 116.56 113.98 114.12 114.12 1,950,700
Sep 11, 2023 116.53 117.40 115.71 115.95 115.95 2,438,500
Sep 8, 2023 116.29 116.48 114.83 116.02 116.02 1,896,700
Sep 7, 2023 117.58 117.66 115.18 116.56 116.56 2,323,300
Sep 6, 2023 116.36 118.25 115.93 117.37 117.37 2,144,300
Sep 5, 2023 118.74 119.37 116.11 116.27 116.27 2,411,200
Sep 1, 2023 122.69 122.69 118.10 118.74 118.74 3,083,900
Aug 31, 2023 121.19 123.06 120.58 122.36 122.36 4,034,200
Aug 30, 2023 123.36 124.58 121.80 124.49 124.49 4,356,400
Aug 29, 2023 124.56 124.68 123.05 123.10 123.10 2,721,000
Aug 28, 2023 123.30 125.41 123.00 124.56 124.56 3,005,300
Aug 25, 2023 123.73 126.00 122.39 123.31 123.31 3,789,000
Aug 24, 2023 131.00 131.45 123.52 123.88 123.88 9,962,200
Aug 23, 2023 141.56 142.44 139.73 142.22 142.22 2,930,400
Aug 22, 2023 140.81 141.08 139.69 140.71 140.71 1,245,400
Aug 21, 2023 142.74 142.79 140.45 141.78 141.78 1,504,800
Aug 18, 2023 142.00 143.60 142.00 142.81 142.81 1,338,700
Aug 17, 2023 144.26 145.49 142.10 142.18 142.18 1,443,800
Aug 16, 2023 146.50 146.60 144.13 144.25 144.25 1,169,200
Aug 15, 2023 145.54 145.81 143.14 144.50 144.50 2,121,700
Aug 14, 2023 147.73 148.42 145.27 145.62 145.62 1,960,300
Aug 11, 2023 148.63 148.94 147.02 147.27 147.27 1,889,300
Aug 10, 2023 149.51 151.29 148.37 148.64 148.64 1,627,700
Aug 9, 2023 147.28 148.63 146.66 148.42 148.42 1,678,900
Aug 8, 2023 149.49 149.92 146.63 146.80 146.80 1,988,600
Aug 7, 2023 150.47 151.71 149.66 149.80 149.80 1,045,400
Aug 4, 2023 151.01 152.46 149.03 150.21 150.21 1,250,900
Aug 3, 2023 151.47 152.10 150.53 150.57 150.57 1,647,600
Aug 2, 2023 152.73 154.14 150.93 151.36 151.36 1,422,600
Aug 1, 2023 154.57 154.82 152.64 153.03 153.03 685,700
Jul 31, 2023 152.20 154.51 151.94 154.33 154.33 1,284,400
Jul 28, 2023 152.31 153.00 151.36 152.44 152.44 1,004,300
Jul 27, 2023 151.73 154.96 151.07 151.25 151.25 1,613,300
Jul 26, 2023 152.00 153.08 151.22 151.73 151.73 978,400
Jul 25, 2023 151.00 152.43 150.56 151.92 151.92 1,269,500
Jul 24, 2023 151.90 151.90 149.43 150.80 150.80 1,957,900
Jul 21, 2023 152.53 153.34 151.19 151.57 151.57 4,477,800
Jul 20, 2023 151.39 152.83 149.55 151.90 151.90 1,794,200
Jul 19, 2023 149.66 151.47 149.51 150.84 150.84 1,484,400
Jul 18, 2023 149.68 150.57 147.78 148.88 148.88 1,350,600
Jul 17, 2023 147.41 149.86 147.29 149.11 149.11 1,368,600
Jul 14, 2023 147.81 148.41 146.53 147.91 147.91 1,376,900
Jul 13, 2023 147.30 148.49 146.27 148.00 148.00 1,466,300
Jul 12, 2023 148.06 148.81 146.97 147.67 147.67 1,518,600
Jul 11, 2023 145.34 147.66 144.91 147.51 147.51 2,914,800
Jul 10, 2023 144.09 145.68 144.09 144.90 144.90 1,543,400
Jul 7, 2023 144.47 145.18 143.28 143.54 143.54 1,378,900
Jul 6, 2023 144.62 145.56 144.14 144.27 144.27 1,258,700
Jul 5, 2023 147.47 147.49 144.61 145.44 145.44 2,480,500
Jul 3, 2023 143.50 147.74 143.17 147.47 147.47 1,300,600
Jun 30, 2023 144.73 144.82 143.06 143.50 143.50 2,143,600
Jun 29, 2023 145.22 145.64 143.43 143.61 143.61 1,863,400
Jun 28, 2023 146.34 146.99 145.37 145.66 145.66 1,898,000
Jun 27, 2023 142.91 146.83 142.76 146.68 146.68 2,438,400
Jun 26, 2023 143.81 145.97 142.84 143.41 143.41 2,453,400
Jun 23, 2023 143.96 144.37 142.06 143.67 143.67 3,491,300
Jun 22, 2023 143.58 144.50 142.45 144.07 144.07 3,413,800
Jun 21, 2023 137.96 145.60 137.46 142.77 142.77 5,274,500
Jun 20, 2023 136.22 137.63 134.76 136.54 136.54 2,721,100
Jun 16, 2023 139.07 139.07 136.09 136.22 136.22 2,592,600
Jun 15, 2023 138.21 139.51 137.72 138.44 138.44 1,346,700
Jun 14, 2023 137.69 138.98 136.49 137.79 137.79 1,574,800
Jun 13, 2023 134.14 136.17 134.09 136.03 136.03 1,951,000
Jun 12, 2023 131.57 134.32 131.19 134.22 134.22 1,458,900
Jun 9, 2023 131.69 133.65 131.56 131.77 131.77 2,895,800
Jun 8, 2023 132.89 133.51 131.29 132.88 132.88 1,456,300
Jun 7, 2023 130.45 133.65 130.44 132.34 132.34 1,931,500
Jun 6, 2023 130.14 131.69 128.85 131.29 131.29 2,089,800
Jun 5, 2023 133.61 133.89 130.00 130.24 130.24 2,730,200
Jun 2, 2023 130.03 134.00 129.86 133.61 133.61 2,354,900
Jun 1, 2023 132.99 133.46 129.47 129.56 129.56 4,691,700
May 31, 2023 138.40 139.08 134.44 134.88 134.88 5,526,600
May 30, 2023 141.90 142.23 138.16 138.48 138.48 3,243,900
May 26, 2023 136.51 142.71 134.59 142.45 142.45 4,864,100
May 25, 2023 134.74 141.21 129.26 136.66 136.66 13,120,000
May 24, 2023 157.12 157.95 155.05 155.35 155.35 2,671,000
May 23, 2023 159.01 159.01 155.69 156.13 156.13 2,027,300
May 22, 2023 160.19 161.04 159.13 160.00 160.00 2,249,500
May 19, 2023 161.10 161.10 158.35 160.08 160.08 1,529,300
May 18, 2023 159.03 161.03 158.95 160.68 160.68 1,616,300
May 17, 2023 160.00 160.37 157.79 158.92 158.92 1,601,500
May 16, 2023 158.12 159.38 157.13 158.82 158.82 1,331,700
May 15, 2023 158.81 159.98 157.58 159.15 159.15 1,916,300
May 12, 2023 155.75 159.04 155.30 158.72 158.72 1,428,100
May 11, 2023 154.44 155.43 153.22 155.21 155.21 984,600
May 10, 2023 156.00 156.00 152.36 154.12 154.12 1,025,500
May 9, 2023 154.22 155.38 152.70 155.17 155.17 992,200
May 8, 2023 155.47 155.79 154.36 155.54 155.54 1,565,900
May 5, 2023 151.56 156.18 151.56 155.47 155.47 1,971,000
May 4, 2023 152.50 153.63 151.34 151.68 151.68 1,130,200
May 3, 2023 154.94 155.53 152.03 152.31 152.31 1,115,100
May 2, 2023 153.83 154.89 152.22 154.69 154.69 1,183,700
May 1, 2023 153.71 154.67 152.91 153.67 153.67 1,468,900
Apr 28, 2023 154.00 155.37 152.70 153.71 153.71 1,195,600
Apr 27, 2023 153.23 153.91 152.06 153.37 153.37 1,375,400
Apr 26, 2023 151.81 154.25 151.48 153.23 153.23 1,350,500
Apr 25, 2023 153.56 155.42 152.02 152.36 152.36 1,479,300
Apr 24, 2023 150.99 153.68 150.86 153.46 153.46 1,898,700
Apr 21, 2023 150.97 151.90 150.23 150.99 150.99 1,436,100
Apr 20, 2023 148.14 150.36 148.07 149.85 149.85 1,718,100

Related Tickers

DG Dollar General Corporation
144.82
-0.59%
 
TGT Target Corporation
168.30
+1.03%
 
BJ BJ's Wholesale Club Holdings, Inc.
73.74
+1.61%
 
BIG Big Lots, Inc.
3.7000
+1.09%
 
WMT Walmart Inc.
59.53
+0.46%
 
OLLI Ollie's Bargain Outlet Holdings, Inc.
73.21
+1.27%
 
PSMT PriceSmart, Inc.
82.85
+3.02%
 
DOL.TO Dollarama Inc.
112.80
-0.12%
 
COST Costco Wholesale Corporation
709.51
-0.24%
 
TBBB BBB Foods Inc.
19.90
+0.51%