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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202590.3490.7789.0889.3489.34-1.13%2,221,140
May 27, 202588.7290.5287.9590.3690.362.48%3,117,374
May 23, 202588.3588.9287.5588.1788.17-2.00%2,462,453
May 22, 202588.3890.8388.3889.9789.971.18%2,813,460
May 21, 202588.7489.6887.8688.9288.92-1.88%3,360,375
May 20, 202587.7990.7686.7890.6290.624.63%3,964,300
May 19, 202585.0187.4385.0086.6186.610.12%3,654,028
May 16, 202586.7387.2086.3786.5186.51-0.08%2,662,887
May 15, 202585.4186.9585.1086.5886.580.60%2,572,442
May 14, 202585.6786.8284.9086.0686.060.41%4,004,111
May 13, 202588.7889.2985.6885.7185.71-3.70%4,733,519
May 12, 202590.0090.1087.4989.0089.004.13%6,166,869
May 9, 202585.3986.2884.7285.4785.470.11%2,108,018
May 8, 202584.8985.9883.7085.3885.381.11%2,717,947
May 7, 202584.1885.2383.8084.4484.440.78%3,495,183
May 6, 202583.4984.7683.1183.7983.79-0.19%3,218,906
May 5, 202584.3585.9483.9083.9583.95-0.40%3,414,828
May 2, 202582.8885.5082.8384.2984.293.72%5,318,164
May 1, 202581.5581.9880.6781.2781.27-0.61%2,505,996
Apr 30, 202579.9682.2278.7081.7781.771.09%3,435,807
Apr 29, 202580.1781.6879.8180.8980.890.90%2,403,210
Apr 28, 202580.2981.5779.5380.1780.17-0.50%3,132,941
Apr 25, 202581.7081.9379.9380.5780.57-0.81%3,137,929
Apr 24, 202582.8083.0879.8181.2381.23-2.64%4,289,487
Apr 23, 202584.4385.5581.9683.4383.431.55%6,147,661
Apr 22, 202580.0282.2679.4682.1682.163.15%5,896,467
Apr 21, 202579.6880.1477.9879.6579.650.64%5,945,022
Apr 17, 202573.5779.2473.5779.1479.148.10%7,226,137
Apr 16, 202572.0773.5970.7173.2173.211.96%4,628,999
Apr 15, 202573.6573.9871.5971.8071.80-2.59%4,732,555
Apr 14, 202573.5275.2872.2173.7173.712.22%4,291,474
Apr 11, 202571.5972.6668.9372.1172.110.52%8,216,051
Apr 10, 202572.1975.0070.2571.7471.74-1.14%7,401,113
Apr 9, 202569.2575.2769.0572.5772.574.12%10,918,753
Apr 8, 202575.0075.8068.8669.7069.70-4.31%8,345,460
Apr 7, 202570.1275.7969.5472.8472.847.83%10,307,496
Apr 4, 202562.0070.7461.8767.5567.550.49%13,450,883
Apr 3, 202568.5571.6867.1467.2267.22-13.34%16,316,814
Apr 2, 202575.0179.2474.6777.5777.572.96%5,566,095
Apr 1, 202575.2677.1174.8275.3475.340.36%5,866,784
Mar 31, 202572.5375.5071.2375.0775.073.19%7,821,527
Mar 28, 202577.2478.3571.9572.7572.75-5.46%9,102,711
Mar 27, 202570.7677.0770.0676.9576.9511.18%14,380,776
Mar 26, 202567.1573.5365.1469.2169.213.08%17,794,600
Mar 25, 202569.0870.3066.5067.1467.14-3.73%5,257,156
Mar 24, 202567.1170.1966.7769.7469.744.48%6,310,219
Mar 21, 202564.1167.1963.1766.7566.753.34%4,905,417
Mar 20, 202564.2866.8563.6064.5964.590.45%3,366,420
Mar 19, 202564.7565.5063.3964.3064.30-1.05%2,638,222
Mar 18, 202565.6566.4464.8764.9864.98-1.23%2,173,130