Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
73.21
+1.41 (1.96%)
Apr 16, 2025, 4:00 PM EDT - Market closed
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 72.07 | 73.58 | 70.73 | 73.21 | - | 1.96% | 4,587,024 |
| 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 |
| Feb 25, 2025 | 75.34 | 76.46 | 74.44 | 76.22 | 76.22 | 1.21% | 2,737,382 |
| Feb 24, 2025 | 74.96 | 75.65 | 73.06 | 75.31 | 75.31 | 0.47% | 2,583,295 |
| Feb 21, 2025 | 76.29 | 76.57 | 73.30 | 74.96 | 74.96 | -1.74% | 3,903,028 |
| Feb 20, 2025 | 75.10 | 79.80 | 70.88 | 76.29 | 76.29 | 0.89% | 9,504,075 |
| Feb 19, 2025 | 74.20 | 75.71 | 74.06 | 75.62 | 75.62 | 1.48% | 2,636,087 |
| Feb 18, 2025 | 71.64 | 75.53 | 71.35 | 74.52 | 74.52 | 4.14% | 4,620,690 |
| Feb 14, 2025 | 72.61 | 73.11 | 71.06 | 71.56 | 71.56 | -0.62% | 1,516,076 |
| Feb 13, 2025 | 72.45 | 73.06 | 71.63 | 72.01 | 72.01 | 0.38% | 1,513,330 |
| Feb 12, 2025 | 71.55 | 72.00 | 70.23 | 71.74 | 71.74 | -0.69% | 1,827,142 |
| Feb 11, 2025 | 73.47 | 73.47 | 71.90 | 72.24 | 72.24 | -2.19% | 1,912,258 |
| Feb 10, 2025 | 72.89 | 74.75 | 71.76 | 73.86 | 73.86 | 1.65% | 1,777,368 |
| Feb 7, 2025 | 74.51 | 74.71 | 72.33 | 72.66 | 72.66 | -2.50% | 1,911,708 |
| Feb 6, 2025 | 74.83 | 75.83 | 73.81 | 74.52 | 74.52 | 0.39% | 1,823,029 |
| Feb 5, 2025 | 75.25 | 76.48 | 73.65 | 74.23 | 74.23 | -0.11% | 2,591,301 |