Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
111.98
+0.18 (0.16%)
At close: Aug 26, 2025, 4:00 PM
111.87
-0.11 (-0.10%)
After-hours: Aug 26, 2025, 4:17 PM EDT
Dollar Tree Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 112.63 | 112.85 | 111.24 | 112.01 | - | 0.19% | 3,878,878 |
| Aug 25, 2025 | 113.54 | 114.50 | 111.63 | 111.80 | 111.80 | -1.34% | 2,341,521 |
| Aug 22, 2025 | 112.88 | 113.87 | 111.97 | 113.32 | 113.32 | 0.65% | 2,223,752 |
| Aug 21, 2025 | 112.59 | 112.90 | 111.11 | 112.59 | 112.59 | -0.67% | 2,914,995 |
| Aug 20, 2025 | 112.11 | 113.73 | 111.54 | 113.35 | 113.35 | 0.77% | 2,741,079 |
| Aug 19, 2025 | 112.23 | 113.37 | 111.10 | 112.48 | 112.48 | 0.37% | 3,558,048 |
| Aug 18, 2025 | 114.25 | 114.51 | 111.82 | 112.06 | 112.06 | -1.26% | 3,373,391 |
| Aug 15, 2025 | 114.93 | 114.93 | 112.37 | 113.49 | 113.49 | -0.99% | 3,439,145 |
| Aug 14, 2025 | 114.21 | 115.10 | 112.97 | 114.63 | 114.63 | -0.67% | 3,658,696 |
| Aug 13, 2025 | 113.87 | 115.66 | 112.44 | 115.40 | 115.40 | 1.17% | 3,331,058 |
| Aug 12, 2025 | 114.29 | 116.69 | 113.30 | 114.06 | 114.06 | -0.20% | 3,354,957 |
| Aug 11, 2025 | 116.12 | 116.31 | 114.04 | 114.29 | 114.29 | -1.58% | 2,484,088 |
| Aug 8, 2025 | 117.63 | 118.06 | 115.70 | 116.12 | 116.12 | -0.89% | 2,049,762 |
| Aug 7, 2025 | 116.63 | 117.56 | 115.37 | 117.16 | 117.16 | 0.68% | 2,304,298 |
| Aug 6, 2025 | 115.66 | 117.80 | 115.58 | 116.37 | 116.37 | 0.61% | 2,504,942 |
| Aug 5, 2025 | 116.00 | 116.31 | 114.99 | 115.66 | 115.66 | -0.05% | 2,458,043 |
| Aug 4, 2025 | 114.76 | 116.50 | 114.19 | 115.72 | 115.72 | 0.87% | 3,291,107 |
| Aug 1, 2025 | 113.19 | 115.02 | 112.21 | 114.72 | 114.72 | 1.03% | 3,154,876 |
| Jul 31, 2025 | 113.47 | 114.12 | 112.90 | 113.55 | 113.55 | -0.53% | 3,221,457 |
| Jul 30, 2025 | 114.83 | 115.18 | 113.51 | 114.15 | 114.15 | -0.73% | 2,394,215 |
| Jul 29, 2025 | 115.25 | 115.25 | 113.40 | 114.99 | 114.99 | -0.38% | 2,974,070 |
| Jul 28, 2025 | 114.49 | 115.83 | 114.04 | 115.43 | 115.43 | 0.89% | 4,699,050 |
| Jul 25, 2025 | 114.20 | 115.30 | 113.31 | 114.41 | 114.41 | 0.18% | 2,004,254 |
| Jul 24, 2025 | 115.00 | 115.99 | 114.12 | 114.21 | 114.21 | -0.62% | 4,398,341 |
| Jul 23, 2025 | 114.76 | 115.42 | 113.45 | 114.92 | 114.92 | 0.13% | 2,505,706 |
| Jul 22, 2025 | 112.78 | 115.20 | 112.48 | 114.77 | 114.77 | 2.19% | 4,921,619 |
| Jul 21, 2025 | 112.46 | 113.46 | 110.35 | 112.31 | 112.31 | 1.99% | 3,672,092 |
| Jul 18, 2025 | 108.71 | 111.03 | 108.31 | 110.12 | 110.12 | 1.82% | 3,548,556 |
| Jul 17, 2025 | 106.41 | 108.33 | 106.20 | 108.15 | 108.15 | 1.44% | 3,479,919 |
| Jul 16, 2025 | 106.89 | 107.33 | 104.84 | 106.62 | 106.62 | 0.07% | 3,027,438 |
| Jul 15, 2025 | 108.38 | 108.67 | 106.24 | 106.55 | 106.55 | -1.91% | 2,685,078 |
| Jul 14, 2025 | 109.18 | 109.18 | 106.22 | 108.63 | 108.63 | -0.67% | 2,904,031 |
| Jul 11, 2025 | 108.37 | 109.74 | 107.60 | 109.36 | 109.36 | 0.91% | 3,136,309 |
| Jul 10, 2025 | 106.19 | 108.95 | 105.73 | 108.37 | 108.37 | 3.46% | 3,724,930 |
| Jul 9, 2025 | 104.44 | 105.04 | 102.95 | 104.75 | 104.75 | 0.34% | 1,702,220 |
| Jul 8, 2025 | 104.74 | 106.96 | 103.35 | 104.39 | 104.39 | 0.15% | 3,463,308 |
| Jul 7, 2025 | 101.75 | 104.37 | 100.58 | 104.23 | 104.23 | 2.28% | 2,846,209 |
| Jul 3, 2025 | 103.17 | 103.17 | 101.06 | 101.91 | 101.91 | -1.07% | 2,140,917 |
| Jul 2, 2025 | 100.91 | 103.23 | 100.91 | 103.01 | 103.01 | 1.49% | 2,960,088 |
| Jul 1, 2025 | 99.04 | 101.77 | 98.64 | 101.50 | 101.50 | 2.48% | 3,016,597 |
| Jun 30, 2025 | 98.65 | 99.64 | 97.30 | 99.04 | 99.04 | 0.34% | 2,769,728 |
| Jun 27, 2025 | 99.57 | 101.60 | 98.63 | 98.70 | 98.70 | -0.74% | 5,092,465 |
| Jun 26, 2025 | 99.49 | 99.73 | 97.86 | 99.44 | 99.44 | -0.01% | 2,397,519 |
| Jun 25, 2025 | 99.29 | 100.54 | 98.85 | 99.45 | 99.45 | 0.78% | 2,778,693 |
| Jun 24, 2025 | 100.46 | 100.68 | 97.52 | 98.68 | 98.68 | -1.82% | 2,900,366 |
| Jun 23, 2025 | 98.27 | 100.74 | 97.52 | 100.51 | 100.51 | 1.82% | 5,544,323 |
| Jun 20, 2025 | 97.54 | 99.23 | 97.00 | 98.71 | 98.71 | 1.21% | 6,650,881 |
| Jun 18, 2025 | 98.31 | 99.36 | 97.20 | 97.53 | 97.53 | -0.83% | 3,396,422 |
| Jun 17, 2025 | 98.24 | 98.97 | 97.83 | 98.35 | 98.35 | -0.66% | 2,715,104 |
| Jun 16, 2025 | 96.30 | 99.55 | 95.69 | 99.00 | 99.00 | 4.00% | 3,503,003 |