Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
67.13
-2.61 (-3.74%)
At close: Mar 25, 2025, 4:00 PM
67.50
+0.37 (0.55%)
After-hours: Mar 25, 2025, 6:15 PM EST
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 72.30 | 74.36 | 71.50 | 74.31 | 74.31 | 3.74% | 2,310,603 |
| Feb 3, 2025 | 71.06 | 73.03 | 67.96 | 71.63 | 71.63 | -2.34% | 5,208,329 |
| Jan 31, 2025 | 74.63 | 75.62 | 72.84 | 73.35 | 73.35 | -1.54% | 2,668,287 |
| Jan 30, 2025 | 74.36 | 75.61 | 74.00 | 74.50 | 74.50 | 0.40% | 2,025,952 |
| Jan 29, 2025 | 74.86 | 75.49 | 73.65 | 74.20 | 74.20 | -1.00% | 3,298,062 |
| Jan 28, 2025 | 74.43 | 75.07 | 73.00 | 74.95 | 74.95 | - | 2,508,670 |
| Jan 27, 2025 | 73.37 | 75.19 | 73.17 | 74.95 | 74.95 | 3.41% | 3,156,730 |
| Jan 24, 2025 | 71.16 | 72.84 | 70.89 | 72.48 | 72.48 | 1.88% | 1,905,099 |
| Jan 23, 2025 | 71.60 | 71.88 | 70.34 | 71.14 | 71.14 | -1.15% | 1,943,673 |
| Jan 22, 2025 | 73.86 | 74.23 | 71.89 | 71.97 | 71.97 | -2.43% | 2,965,974 |
| Jan 21, 2025 | 72.50 | 75.54 | 72.50 | 73.76 | 73.76 | 2.34% | 3,739,464 |
| Jan 17, 2025 | 71.99 | 72.70 | 71.11 | 72.07 | 72.07 | 1.39% | 2,257,148 |
| Jan 16, 2025 | 70.17 | 71.56 | 67.64 | 71.08 | 71.08 | 1.05% | 2,795,960 |
| Jan 15, 2025 | 71.50 | 72.88 | 70.26 | 70.34 | 70.34 | 0.24% | 1,816,124 |
| Jan 14, 2025 | 70.95 | 71.83 | 68.87 | 70.17 | 70.17 | -1.38% | 2,810,073 |
| Jan 13, 2025 | 73.09 | 73.09 | 70.65 | 71.15 | 71.15 | -2.40% | 2,051,451 |