Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
65.76
+2.58 (4.08%)
At close: Nov 21, 2024, 4:00 PM
65.66
-0.10 (-0.15%)
After-hours: Nov 21, 2024, 4:54 PM EST
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 64.02 | 64.25 | 61.70 | 63.18 | 63.18 | -2.61% | 6,029,671 |
| Nov 19, 2024 | 66.53 | 67.24 | 64.72 | 64.87 | 64.87 | -2.50% | 3,520,550 |
| Nov 18, 2024 | 64.63 | 68.48 | 64.38 | 66.53 | 66.53 | 3.63% | 5,000,147 |
| Nov 15, 2024 | 66.12 | 66.39 | 64.10 | 64.20 | 64.20 | -2.24% | 19,886,323 |
| Nov 14, 2024 | 65.22 | 66.59 | 64.20 | 65.67 | 65.67 | 0.80% | 3,832,157 |
| Nov 13, 2024 | 62.43 | 65.21 | 61.85 | 65.15 | 65.15 | 4.63% | 4,844,764 |
| Nov 12, 2024 | 61.17 | 62.37 | 60.49 | 62.27 | 62.27 | 1.73% | 3,560,115 |
| Nov 11, 2024 | 61.20 | 62.94 | 60.89 | 61.21 | 61.21 | -0.33% | 4,318,610 |
| Nov 8, 2024 | 63.00 | 63.82 | 60.86 | 61.41 | 61.41 | -3.35% | 5,127,813 |
| Nov 7, 2024 | 62.52 | 64.15 | 62.34 | 63.54 | 63.54 | 1.81% | 5,790,541 |
| Nov 6, 2024 | 64.14 | 64.49 | 60.52 | 62.41 | 62.41 | -6.53% | 9,838,851 |
| Nov 5, 2024 | 67.22 | 67.53 | 65.63 | 66.77 | 66.77 | -0.06% | 6,030,643 |
| Nov 4, 2024 | 67.03 | 70.37 | 66.70 | 66.81 | 66.81 | 0.32% | 7,128,162 |
| Nov 1, 2024 | 64.76 | 66.73 | 63.56 | 66.60 | 66.60 | 3.03% | 4,638,408 |
| Oct 31, 2024 | 63.60 | 65.14 | 62.80 | 64.64 | 64.64 | 2.10% | 6,000,238 |
| Oct 30, 2024 | 64.32 | 65.28 | 63.25 | 63.31 | 63.31 | -1.84% | 4,656,613 |
| Oct 29, 2024 | 65.62 | 66.30 | 64.46 | 64.50 | 64.50 | -2.66% | 4,538,715 |
| Oct 28, 2024 | 66.50 | 67.12 | 65.76 | 66.26 | 66.26 | -0.29% | 2,799,979 |
| Oct 25, 2024 | 67.56 | 68.10 | 66.12 | 66.45 | 66.45 | -0.75% | 2,262,780 |
| Oct 24, 2024 | 66.51 | 67.00 | 65.98 | 66.95 | 66.95 | 1.24% | 2,384,482 |
| Oct 23, 2024 | 66.99 | 66.99 | 65.65 | 66.13 | 66.13 | -1.21% | 3,467,967 |
| Oct 22, 2024 | 67.11 | 67.17 | 65.05 | 66.94 | 66.94 | -0.55% | 4,171,559 |
| Oct 21, 2024 | 68.03 | 68.62 | 66.93 | 67.31 | 67.31 | -1.30% | 3,254,370 |
| Oct 18, 2024 | 67.91 | 69.06 | 67.31 | 68.20 | 68.20 | 0.50% | 3,448,299 |
| Oct 17, 2024 | 68.05 | 68.44 | 66.96 | 67.86 | 67.86 | -0.24% | 3,306,941 |
| Oct 16, 2024 | 67.92 | 69.17 | 67.39 | 68.02 | 68.02 | 0.43% | 2,541,451 |
| Oct 15, 2024 | 66.76 | 68.79 | 66.25 | 67.73 | 67.73 | 1.39% | 2,828,027 |
| Oct 14, 2024 | 68.73 | 68.76 | 66.76 | 66.80 | 66.80 | -3.10% | 3,510,751 |
| Oct 11, 2024 | 69.47 | 70.08 | 68.78 | 68.94 | 68.94 | -0.61% | 2,519,569 |
| Oct 10, 2024 | 69.37 | 69.72 | 68.64 | 69.36 | 69.36 | -0.39% | 2,690,691 |
| Oct 9, 2024 | 69.35 | 69.76 | 68.75 | 69.63 | 69.63 | 0.22% | 2,255,843 |
| Oct 8, 2024 | 69.35 | 70.59 | 68.79 | 69.48 | 69.48 | 0.03% | 2,464,719 |
| Oct 7, 2024 | 71.45 | 71.46 | 68.94 | 69.46 | 69.46 | -2.03% | 2,694,822 |
| Oct 4, 2024 | 70.22 | 71.62 | 69.79 | 70.90 | 70.90 | 2.63% | 3,409,741 |
| Oct 3, 2024 | 69.53 | 69.53 | 68.32 | 69.08 | 69.08 | -0.59% | 2,381,516 |
| Oct 2, 2024 | 70.13 | 70.44 | 69.30 | 69.49 | 69.49 | -1.35% | 2,255,220 |
| Oct 1, 2024 | 70.36 | 71.32 | 68.32 | 70.44 | 70.44 | 0.17% | 3,035,509 |
| Sep 30, 2024 | 72.78 | 73.06 | 69.85 | 70.32 | 70.32 | -3.83% | 4,114,799 |
| Sep 27, 2024 | 72.99 | 74.86 | 72.86 | 73.12 | 73.12 | 0.33% | 3,699,614 |
| Sep 26, 2024 | 71.11 | 73.30 | 71.00 | 72.88 | 72.88 | 3.30% | 3,574,778 |
| Sep 25, 2024 | 71.43 | 71.60 | 69.98 | 70.55 | 70.55 | -1.04% | 3,268,714 |
| Sep 24, 2024 | 71.96 | 71.96 | 70.88 | 71.29 | 71.29 | -0.65% | 3,850,077 |
| Sep 23, 2024 | 71.17 | 73.40 | 70.79 | 71.76 | 71.76 | 0.04% | 4,143,196 |
| Sep 20, 2024 | 73.69 | 73.70 | 71.00 | 71.73 | 71.73 | -2.91% | 7,963,338 |
| Sep 19, 2024 | 76.96 | 76.98 | 73.65 | 73.88 | 73.88 | -2.37% | 4,470,387 |
| Sep 18, 2024 | 73.34 | 76.60 | 73.22 | 75.67 | 75.67 | 2.95% | 4,598,757 |
| Sep 17, 2024 | 72.45 | 73.59 | 71.50 | 73.50 | 73.50 | 2.21% | 4,210,961 |
| Sep 16, 2024 | 69.87 | 72.09 | 69.63 | 71.91 | 71.91 | 3.17% | 4,904,490 |
| Sep 13, 2024 | 69.33 | 70.79 | 68.74 | 69.70 | 69.70 | 2.67% | 5,029,074 |
| Sep 12, 2024 | 66.48 | 70.04 | 66.48 | 67.89 | 67.89 | 1.97% | 4,672,582 |
| Sep 11, 2024 | 65.50 | 67.37 | 64.98 | 66.58 | 66.58 | 1.82% | 5,143,596 |
| Sep 10, 2024 | 67.22 | 68.01 | 64.38 | 65.39 | 65.39 | -3.01% | 5,944,585 |
| Sep 9, 2024 | 66.21 | 68.64 | 65.53 | 67.42 | 67.42 | 1.38% | 6,447,493 |
| Sep 6, 2024 | 68.27 | 69.13 | 65.72 | 66.50 | 66.50 | -2.88% | 7,538,315 |
| Sep 5, 2024 | 63.09 | 68.63 | 62.15 | 68.47 | 68.47 | 7.72% | 20,774,944 |
| Sep 4, 2024 | 72.79 | 73.50 | 60.82 | 63.56 | 63.56 | -22.16% | 30,772,780 |
| Sep 3, 2024 | 84.49 | 85.22 | 81.55 | 81.65 | 81.65 | -3.36% | 6,972,829 |
| Aug 30, 2024 | 85.01 | 85.40 | 83.72 | 84.49 | 84.49 | -0.35% | 5,093,482 |
| Aug 29, 2024 | 86.07 | 88.95 | 84.77 | 84.79 | 84.79 | -10.24% | 6,501,709 |
| Aug 28, 2024 | 95.22 | 96.16 | 94.20 | 94.46 | 94.46 | -0.99% | 2,656,187 |
| Aug 27, 2024 | 96.38 | 96.92 | 95.01 | 95.40 | 95.40 | -1.19% | 3,161,699 |
| Aug 26, 2024 | 98.01 | 98.23 | 96.13 | 96.55 | 96.55 | -0.46% | 2,170,249 |
| Aug 23, 2024 | 98.32 | 98.60 | 96.94 | 97.00 | 97.00 | -0.98% | 2,164,017 |
| Aug 22, 2024 | 100.10 | 100.10 | 97.77 | 97.96 | 97.96 | -2.02% | 1,637,757 |
| Aug 21, 2024 | 103.50 | 104.17 | 98.99 | 99.98 | 99.98 | 0.80% | 2,988,280 |
| Aug 20, 2024 | 99.70 | 100.54 | 98.79 | 99.19 | 99.19 | -1.31% | 1,278,329 |
| Aug 19, 2024 | 99.07 | 101.17 | 99.07 | 100.51 | 100.51 | 1.75% | 2,305,621 |
| Aug 16, 2024 | 96.74 | 98.95 | 96.08 | 98.78 | 98.78 | 1.64% | 1,901,420 |
| Aug 15, 2024 | 97.36 | 100.66 | 95.42 | 97.19 | 97.19 | 5.22% | 3,513,990 |
| Aug 14, 2024 | 92.98 | 93.19 | 91.63 | 92.37 | 92.37 | -0.09% | 2,312,166 |
| Aug 13, 2024 | 93.60 | 94.06 | 91.40 | 92.45 | 92.45 | -1.54% | 2,685,868 |
| Aug 12, 2024 | 95.06 | 95.22 | 92.28 | 93.90 | 93.90 | -1.21% | 2,217,686 |
| Aug 9, 2024 | 94.60 | 95.70 | 94.29 | 95.05 | 95.05 | 0.13% | 1,886,470 |
| Aug 8, 2024 | 95.00 | 96.61 | 94.49 | 94.93 | 94.93 | -0.11% | 1,477,127 |
| Aug 7, 2024 | 97.27 | 98.96 | 94.93 | 95.03 | 95.03 | -1.60% | 1,413,654 |
| Aug 6, 2024 | 96.38 | 98.31 | 96.16 | 96.58 | 96.58 | 0.08% | 2,004,374 |
| Aug 5, 2024 | 98.93 | 99.35 | 95.44 | 96.50 | 96.50 | -3.04% | 3,474,916 |
| Aug 2, 2024 | 101.12 | 101.46 | 98.26 | 99.53 | 99.53 | -0.22% | 3,532,199 |
| Aug 1, 2024 | 104.24 | 104.53 | 99.67 | 99.75 | 99.75 | -4.40% | 2,820,458 |
| Jul 31, 2024 | 105.00 | 106.25 | 104.24 | 104.34 | 104.34 | -0.94% | 2,174,917 |
| Jul 30, 2024 | 103.53 | 105.43 | 103.09 | 105.33 | 105.33 | 1.53% | 2,849,479 |
| Jul 29, 2024 | 103.74 | 104.48 | 102.50 | 103.74 | 103.74 | -0.18% | 1,841,503 |
| Jul 26, 2024 | 102.85 | 104.24 | 102.63 | 103.93 | 103.93 | 1.27% | 1,878,028 |
| Jul 25, 2024 | 104.19 | 106.14 | 102.40 | 102.63 | 102.63 | -1.02% | 2,331,055 |
| Jul 24, 2024 | 107.00 | 107.32 | 103.33 | 103.69 | 103.69 | -3.10% | 2,999,065 |
| Jul 23, 2024 | 106.56 | 108.15 | 106.22 | 107.01 | 107.01 | -0.19% | 2,358,426 |
| Jul 22, 2024 | 107.09 | 108.57 | 106.32 | 107.21 | 107.21 | 0.61% | 2,279,278 |
| Jul 19, 2024 | 106.71 | 107.53 | 105.31 | 106.56 | 106.56 | -0.10% | 2,927,962 |
| Jul 18, 2024 | 107.89 | 108.93 | 105.99 | 106.67 | 106.67 | 1.26% | 4,349,556 |
| Jul 17, 2024 | 102.95 | 105.50 | 102.39 | 105.34 | 105.34 | 0.50% | 2,946,068 |
| Jul 16, 2024 | 102.94 | 105.46 | 102.56 | 104.82 | 104.82 | 0.95% | 2,913,516 |
| Jul 15, 2024 | 106.84 | 106.96 | 103.51 | 103.83 | 103.83 | -3.29% | 2,820,928 |
| Jul 12, 2024 | 107.08 | 108.74 | 106.59 | 107.36 | 107.36 | 0.59% | 1,852,544 |
| Jul 11, 2024 | 102.86 | 107.54 | 102.75 | 106.73 | 106.73 | 4.15% | 2,678,430 |
| Jul 10, 2024 | 104.43 | 104.71 | 101.83 | 102.48 | 102.48 | -1.49% | 3,464,156 |
| Jul 9, 2024 | 106.41 | 106.41 | 103.90 | 104.03 | 104.03 | -2.52% | 2,320,873 |
| Jul 8, 2024 | 107.00 | 107.81 | 106.00 | 106.72 | 106.72 | 0.04% | 1,437,237 |
| Jul 5, 2024 | 106.03 | 106.90 | 105.53 | 106.68 | 106.68 | 0.69% | 1,117,512 |
| Jul 3, 2024 | 106.85 | 107.66 | 105.37 | 105.95 | 105.95 | -1.08% | 971,173 |
| Jul 2, 2024 | 107.01 | 107.55 | 106.42 | 107.11 | 107.11 | -0.13% | 1,953,803 |