Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
84.44
+0.65 (0.78%)
May 7, 2025, 4:00 PM EDT - Market closed
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 84.18 | 85.12 | 83.81 | 84.44 | - | 0.78% | 3,390,227 |
| 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 |
| Mar 17, 2025 | 64.82 | 66.27 | 64.79 | 65.79 | 65.79 | 1.91% | 2,634,857 |
| Mar 14, 2025 | 66.68 | 66.70 | 64.41 | 64.56 | 64.56 | -2.18% | 3,209,435 |
| Mar 13, 2025 | 62.47 | 67.04 | 62.47 | 66.00 | 66.00 | 6.59% | 5,755,703 |
| Mar 12, 2025 | 65.77 | 66.75 | 61.80 | 61.92 | 61.92 | -5.74% | 4,520,087 |
| Mar 11, 2025 | 67.50 | 67.75 | 64.58 | 65.69 | 65.69 | -2.59% | 2,979,525 |
| Mar 10, 2025 | 68.99 | 69.86 | 66.77 | 67.44 | 67.44 | -2.25% | 2,980,836 |
| Mar 7, 2025 | 68.16 | 70.21 | 67.61 | 68.99 | 68.99 | -0.16% | 2,949,841 |
| Mar 6, 2025 | 70.03 | 71.53 | 69.07 | 69.10 | 69.10 | -1.50% | 3,084,898 |
| Mar 5, 2025 | 67.39 | 70.23 | 66.50 | 70.16 | 70.16 | 5.21% | 4,508,980 |
| Mar 4, 2025 | 66.96 | 68.14 | 64.30 | 66.68 | 66.68 | -3.04% | 4,893,250 |
| Mar 3, 2025 | 72.61 | 73.42 | 68.05 | 68.77 | 68.77 | -5.61% | 4,010,394 |
| Feb 28, 2025 | 73.45 | 73.65 | 72.04 | 72.86 | 72.86 | -0.41% | 2,970,326 |
| Feb 27, 2025 | 73.41 | 74.60 | 72.09 | 73.16 | 73.16 | -1.32% | 2,418,038 |
| Feb 26, 2025 | 76.49 | 76.49 | 73.67 | 74.14 | 74.14 | -2.73% | 2,134,175 |