Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
89.34
-1.02 (-1.13%)
At close: May 28, 2025, 4:00 PM
91.25
+1.91 (2.14%)
After-hours: May 28, 2025, 7:53 PM EDT
Dollar Tree Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 90.34 | 90.77 | 89.08 | 89.34 | 89.34 | -1.13% | 2,221,140 |
May 27, 2025 | 88.72 | 90.52 | 87.95 | 90.36 | 90.36 | 2.48% | 3,117,374 |
May 23, 2025 | 88.35 | 88.92 | 87.55 | 88.17 | 88.17 | -2.00% | 2,462,453 |
May 22, 2025 | 88.38 | 90.83 | 88.38 | 89.97 | 89.97 | 1.18% | 2,813,460 |
May 21, 2025 | 88.74 | 89.68 | 87.86 | 88.92 | 88.92 | -1.88% | 3,360,375 |
May 20, 2025 | 87.79 | 90.76 | 86.78 | 90.62 | 90.62 | 4.63% | 3,964,300 |
May 19, 2025 | 85.01 | 87.43 | 85.00 | 86.61 | 86.61 | 0.12% | 3,654,028 |
May 16, 2025 | 86.73 | 87.20 | 86.37 | 86.51 | 86.51 | -0.08% | 2,662,887 |
May 15, 2025 | 85.41 | 86.95 | 85.10 | 86.58 | 86.58 | 0.60% | 2,572,442 |
May 14, 2025 | 85.67 | 86.82 | 84.90 | 86.06 | 86.06 | 0.41% | 4,004,111 |
May 13, 2025 | 88.78 | 89.29 | 85.68 | 85.71 | 85.71 | -3.70% | 4,733,519 |
May 12, 2025 | 90.00 | 90.10 | 87.49 | 89.00 | 89.00 | 4.13% | 6,166,869 |
May 9, 2025 | 85.39 | 86.28 | 84.72 | 85.47 | 85.47 | 0.11% | 2,108,018 |
May 8, 2025 | 84.89 | 85.98 | 83.70 | 85.38 | 85.38 | 1.11% | 2,717,947 |
May 7, 2025 | 84.18 | 85.23 | 83.80 | 84.44 | 84.44 | 0.78% | 3,495,183 |
May 6, 2025 | 83.49 | 84.76 | 83.11 | 83.79 | 83.79 | -0.19% | 3,218,906 |
May 5, 2025 | 84.35 | 85.94 | 83.90 | 83.95 | 83.95 | -0.40% | 3,414,828 |
May 2, 2025 | 82.88 | 85.50 | 82.83 | 84.29 | 84.29 | 3.72% | 5,318,164 |
May 1, 2025 | 81.55 | 81.98 | 80.67 | 81.27 | 81.27 | -0.61% | 2,505,996 |
Apr 30, 2025 | 79.96 | 82.22 | 78.70 | 81.77 | 81.77 | 1.09% | 3,435,807 |
Apr 29, 2025 | 80.17 | 81.68 | 79.81 | 80.89 | 80.89 | 0.90% | 2,403,210 |
Apr 28, 2025 | 80.29 | 81.57 | 79.53 | 80.17 | 80.17 | -0.50% | 3,132,941 |
Apr 25, 2025 | 81.70 | 81.93 | 79.93 | 80.57 | 80.57 | -0.81% | 3,137,929 |
Apr 24, 2025 | 82.80 | 83.08 | 79.81 | 81.23 | 81.23 | -2.64% | 4,289,487 |
Apr 23, 2025 | 84.43 | 85.55 | 81.96 | 83.43 | 83.43 | 1.55% | 6,147,661 |
Apr 22, 2025 | 80.02 | 82.26 | 79.46 | 82.16 | 82.16 | 3.15% | 5,896,467 |
Apr 21, 2025 | 79.68 | 80.14 | 77.98 | 79.65 | 79.65 | 0.64% | 5,945,022 |
Apr 17, 2025 | 73.57 | 79.24 | 73.57 | 79.14 | 79.14 | 8.10% | 7,226,137 |
Apr 16, 2025 | 72.07 | 73.59 | 70.71 | 73.21 | 73.21 | 1.96% | 4,628,999 |
Apr 15, 2025 | 73.65 | 73.98 | 71.59 | 71.80 | 71.80 | -2.59% | 4,732,555 |
Apr 14, 2025 | 73.52 | 75.28 | 72.21 | 73.71 | 73.71 | 2.22% | 4,291,474 |
Apr 11, 2025 | 71.59 | 72.66 | 68.93 | 72.11 | 72.11 | 0.52% | 8,216,051 |
Apr 10, 2025 | 72.19 | 75.00 | 70.25 | 71.74 | 71.74 | -1.14% | 7,401,113 |
Apr 9, 2025 | 69.25 | 75.27 | 69.05 | 72.57 | 72.57 | 4.12% | 10,918,753 |
Apr 8, 2025 | 75.00 | 75.80 | 68.86 | 69.70 | 69.70 | -4.31% | 8,345,460 |
Apr 7, 2025 | 70.12 | 75.79 | 69.54 | 72.84 | 72.84 | 7.83% | 10,307,496 |
Apr 4, 2025 | 62.00 | 70.74 | 61.87 | 67.55 | 67.55 | 0.49% | 13,450,883 |
Apr 3, 2025 | 68.55 | 71.68 | 67.14 | 67.22 | 67.22 | -13.34% | 16,316,814 |
Apr 2, 2025 | 75.01 | 79.24 | 74.67 | 77.57 | 77.57 | 2.96% | 5,566,095 |
Apr 1, 2025 | 75.26 | 77.11 | 74.82 | 75.34 | 75.34 | 0.36% | 5,866,784 |
Mar 31, 2025 | 72.53 | 75.50 | 71.23 | 75.07 | 75.07 | 3.19% | 7,821,527 |
Mar 28, 2025 | 77.24 | 78.35 | 71.95 | 72.75 | 72.75 | -5.46% | 9,102,711 |
Mar 27, 2025 | 70.76 | 77.07 | 70.06 | 76.95 | 76.95 | 11.18% | 14,380,776 |
Mar 26, 2025 | 67.15 | 73.53 | 65.14 | 69.21 | 69.21 | 3.08% | 17,794,600 |
Mar 25, 2025 | 69.08 | 70.30 | 66.50 | 67.14 | 67.14 | -3.73% | 5,257,156 |
Mar 24, 2025 | 67.11 | 70.19 | 66.77 | 69.74 | 69.74 | 4.48% | 6,310,219 |
Mar 21, 2025 | 64.11 | 67.19 | 63.17 | 66.75 | 66.75 | 3.34% | 4,905,417 |
Mar 20, 2025 | 64.28 | 66.85 | 63.60 | 64.59 | 64.59 | 0.45% | 3,366,420 |
Mar 19, 2025 | 64.75 | 65.50 | 63.39 | 64.30 | 64.30 | -1.05% | 2,638,222 |
Mar 18, 2025 | 65.65 | 66.44 | 64.87 | 64.98 | 64.98 | -1.23% | 2,173,130 |