Skip to main content
Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
70.90
+1.82 (2.63%)
At close: Oct 4, 2024, 4:00 PM
70.99
+0.09 (0.13%)
After-hours: Oct 4, 2024, 5:43 PM EDT

Dollar Tree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 4, 202470.2271.6269.7970.9070.902.63%3,409,741
Oct 3, 202469.5369.5368.3269.0869.08-0.59%2,381,516
Oct 2, 202470.1370.4469.3069.4969.49-1.35%2,255,220
Oct 1, 202470.3671.3268.3270.4470.440.17%3,035,509
Sep 30, 202472.7873.0669.8570.3270.32-3.83%4,114,799
Sep 27, 202472.9974.8672.8673.1273.120.33%3,699,614
Sep 26, 202471.1173.3071.0072.8872.883.30%3,574,778
Sep 25, 202471.4371.6069.9870.5570.55-1.04%3,268,714
Sep 24, 202471.9671.9670.8871.2971.29-0.65%3,850,077
Sep 23, 202471.1773.4070.7971.7671.760.04%4,143,196
Sep 20, 202473.6973.7071.0071.7371.73-2.91%7,963,338
Sep 19, 202476.9676.9873.6573.8873.88-2.37%4,470,387
Sep 18, 202473.3476.6073.2275.6775.672.95%4,598,757
Sep 17, 202472.4573.5971.5073.5073.502.21%4,210,961
Sep 16, 202469.8772.0969.6371.9171.913.17%4,904,490
Sep 13, 202469.3370.7968.7469.7069.702.67%5,029,074
Sep 12, 202466.4870.0466.4867.8967.891.97%4,672,582
Sep 11, 202465.5067.3764.9866.5866.581.82%5,143,596
Sep 10, 202467.2268.0164.3865.3965.39-3.01%5,944,585
Sep 9, 202466.2168.6465.5367.4267.421.38%6,447,493
Sep 6, 202468.2769.1365.7266.5066.50-2.88%7,538,315
Sep 5, 202463.0968.6362.1568.4768.477.72%20,774,944
Sep 4, 202472.7973.5060.8263.5663.56-22.16%30,772,780
Sep 3, 202484.4985.2281.5581.6581.65-3.36%6,972,829
Aug 30, 202485.0185.4083.7284.4984.49-0.35%5,093,482
Aug 29, 202486.0788.9584.7784.7984.79-10.24%6,501,709
Aug 28, 202495.2296.1694.2094.4694.46-0.99%2,656,187
Aug 27, 202496.3896.9295.0195.4095.40-1.19%3,161,699
Aug 26, 202498.0198.2396.1396.5596.55-0.46%2,170,249
Aug 23, 202498.3298.6096.9497.0097.00-0.98%2,164,017
Aug 22, 2024100.10100.1097.7797.9697.96-2.02%1,637,757
Aug 21, 2024103.50104.1798.9999.9899.980.80%2,988,280
Aug 20, 202499.70100.5498.7999.1999.19-1.31%1,278,329
Aug 19, 202499.07101.1799.07100.51100.511.75%2,305,621
Aug 16, 202496.7498.9596.0898.7898.781.64%1,901,420
Aug 15, 202497.36100.6695.4297.1997.195.22%3,513,990
Aug 14, 202492.9893.1991.6392.3792.37-0.09%2,312,166
Aug 13, 202493.6094.0691.4092.4592.45-1.54%2,685,868
Aug 12, 202495.0695.2292.2893.9093.90-1.21%2,217,686
Aug 9, 202494.6095.7094.2995.0595.050.13%1,886,470
Aug 8, 202495.0096.6194.4994.9394.93-0.11%1,477,127
Aug 7, 202497.2798.9694.9395.0395.03-1.60%1,413,654
Aug 6, 202496.3898.3196.1696.5896.580.08%2,004,374
Aug 5, 202498.9399.3595.4496.5096.50-3.04%3,474,916
Aug 2, 2024101.12101.4698.2699.5399.53-0.22%3,532,199
Aug 1, 2024104.24104.5399.6799.7599.75-4.40%2,820,458
Jul 31, 2024105.00106.25104.24104.34104.34-0.94%2,174,917
Jul 30, 2024103.53105.43103.09105.33105.331.53%2,849,479
Jul 29, 2024103.74104.48102.50103.74103.74-0.18%1,841,503
Jul 26, 2024102.85104.24102.63103.93103.931.27%1,878,028
Jul 25, 2024104.19106.14102.40102.63102.63-1.02%2,331,055
Jul 24, 2024107.00107.32103.33103.69103.69-3.10%2,999,065
Jul 23, 2024106.56108.15106.22107.01107.01-0.19%2,358,426
Jul 22, 2024107.09108.57106.32107.21107.210.61%2,279,278
Jul 19, 2024106.71107.53105.31106.56106.56-0.10%2,927,962
Jul 18, 2024107.89108.93105.99106.67106.671.26%4,349,556
Jul 17, 2024102.95105.50102.39105.34105.340.50%2,946,068
Jul 16, 2024102.94105.46102.56104.82104.820.95%2,913,516
Jul 15, 2024106.84106.96103.51103.83103.83-3.29%2,820,928
Jul 12, 2024107.08108.74106.59107.36107.360.59%1,852,544
Jul 11, 2024102.86107.54102.75106.73106.734.15%2,678,430
Jul 10, 2024104.43104.71101.83102.48102.48-1.49%3,464,156
Jul 9, 2024106.41106.41103.90104.03104.03-2.52%2,320,873
Jul 8, 2024107.00107.81106.00106.72106.720.04%1,437,237
Jul 5, 2024106.03106.90105.53106.68106.680.69%1,117,512
Jul 3, 2024106.85107.66105.37105.95105.95-1.08%971,173
Jul 2, 2024107.01107.55106.42107.11107.11-0.13%1,953,803
Jul 1, 2024106.87109.36106.26107.25107.250.45%2,730,308
Jun 28, 2024105.04107.32104.25106.77106.771.48%3,212,651
Jun 27, 2024103.45106.28103.04105.21105.211.72%7,071,051
Jun 26, 2024105.13105.64101.85103.43103.43-1.88%5,643,736
Jun 25, 2024106.89106.89104.93105.41105.41-1.81%2,367,327
Jun 24, 2024107.00108.46106.01107.35107.350.45%4,359,425
Jun 21, 2024108.01108.67106.24106.87106.87-0.66%5,231,956
Jun 20, 2024106.59108.27105.81107.58107.580.32%2,671,934
Jun 18, 2024108.85108.94106.10107.24107.24-1.30%1,935,615
Jun 17, 2024105.69109.19105.02108.65108.652.47%2,491,213
Jun 14, 2024106.47106.87104.60106.03106.03-0.47%1,918,750
Jun 13, 2024108.57108.57105.93106.53106.53-2.15%2,676,372
Jun 12, 2024110.10111.44108.54108.87108.87-0.70%3,641,033
Jun 11, 2024110.06111.33109.50109.64109.64-0.50%2,115,743
Jun 10, 2024111.28111.96109.55110.19110.19-0.99%2,780,736
Jun 7, 2024112.20112.71110.72111.29111.29-0.96%2,337,756
Jun 6, 2024113.37115.87111.47112.37112.37-1.76%4,534,815
Jun 5, 2024118.00121.92112.55114.38114.38-4.92%8,740,744
Jun 4, 2024121.09121.89120.16120.30120.30-0.56%3,516,127
Jun 3, 2024117.82121.19117.60120.98120.982.57%3,673,474
May 31, 2024114.31118.37114.24117.95117.952.75%2,844,763
May 30, 2024115.13117.70113.91114.79114.790.84%3,252,208
May 29, 2024112.35114.73112.35113.83113.830.72%2,230,458
May 28, 2024114.71116.23112.86113.02113.02-2.04%2,111,080
May 24, 2024115.40116.54114.46115.37115.370.67%1,628,869
May 23, 2024113.55114.70112.62114.60114.600.73%2,968,883
May 22, 2024113.23115.59112.60113.77113.77-0.81%2,106,714
May 21, 2024115.23116.37114.02114.70114.701.08%2,401,032
May 20, 2024117.20117.29113.31113.48113.48-3.26%2,912,408
May 17, 2024120.80120.89117.15117.31117.31-3.29%2,359,970
May 16, 2024119.81123.17119.50121.30121.302.10%2,135,083
May 15, 2024119.52119.96118.28118.80118.80-0.07%1,936,407
May 14, 2024122.34122.54118.58118.88118.88-1.10%1,897,982