Dollar Tree Inc (DLTR) Historical Stock Data
117.76 ↓3.98 (-3.27%)
As of April 29, 2024, 12:18pm EST.
Historical Data
In the past 30 trading days, DLTR is down -0.09% a day on average. There have been 16 days where Dollar Tree Inc closed green and 14 days where DLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 120.53 | 121.74 | ↑$1.21 (1.00%) | 120.53 | 122.89 | 1.26M |
| 2024-04-25 | 122.78 | 121.69 | ↓$1.09 (-0.89%) | 120.03 | 123.15 | 1.77M |
| 2024-04-24 | 121.73 | 122.39 | ↑$0.66 (0.54%) | 120.41 | 123.06 | 1.70M |
| 2024-04-23 | 121.82 | 122.56 | ↑$0.74 (0.61%) | 121.37 | 122.65 | 2.16M |
| 2024-04-22 | 122.76 | 121.69 | ↓$1.07 (-0.87%) | 121.21 | 123.41 | 2.04M |
| 2024-04-19 | 121.68 | 122.03 | ↑$0.35 (0.29%) | 121.55 | 122.76 | 1.90M |
| 2024-04-18 | 124.81 | 122.23 | ↓$2.58 (-2.07%) | 122.08 | 124.81 | 1.79M |
| 2024-04-17 | 125.07 | 123.75 | ↓$1.32 (-1.06%) | 123.11 | 125.19 | 1.80M |
| 2024-04-16 | 125.31 | 124.06 | ↓$1.25 (-1.00%) | 123.34 | 125.72 | 1.89M |
| 2024-04-15 | 127.19 | 125.36 | ↓$1.83 (-1.44%) | 125.32 | 127.99 | 2.20M |
| 2024-04-12 | 129.15 | 125.19 | ↓$3.96 (-3.07%) | 124.98 | 129.55 | 3.38M |
| 2024-04-11 | 130.00 | 130.25 | ↑$0.25 (0.19%) | 128.72 | 131.42 | 1.84M |
| 2024-04-10 | 125.66 | 128.73 | ↑$3.07 (2.44%) | 124.93 | 129.26 | 2.42M |
| 2024-04-09 | 127.54 | 127.33 | ↓$0.21 (-0.16%) | 126.58 | 128.91 | 2.09M |
| 2024-04-08 | 129.77 | 128.22 | ↓$1.55 (-1.19%) | 128.16 | 130.44 | 2.74M |
| 2024-04-05 | 129.76 | 130.71 | ↑$0.95 (0.73%) | 128.81 | 131.52 | 4.07M |
| 2024-04-04 | 134.48 | 129.74 | ↓$4.74 (-3.52%) | 129.54 | 135.93 | 3.33M |
| 2024-04-03 | 134.81 | 134.19 | ↓$0.62 (-0.46%) | 133.41 | 136.02 | 2.92M |
| 2024-04-02 | 135.88 | 134.73 | ↓$1.15 (-0.85%) | 132.78 | 135.88 | 3.16M |
| 2024-04-01 | 133.67 | 135.91 | ↑$2.24 (1.68%) | 133.44 | 137.14 | 3.15M |
| 2024-03-28 | 132.49 | 133.15 | ↑$0.66 (0.50%) | 132.16 | 133.92 | 5.90M |
| 2024-03-27 | 128.62 | 132.50 | ↑$3.88 (3.02%) | 128.21 | 132.60 | 2.36M |
| 2024-03-26 | 126.00 | 127.53 | ↑$1.53 (1.21%) | 125.78 | 128.50 | 2.87M |
| 2024-03-25 | 125.84 | 126.15 | ↑$0.31 (0.25%) | 125.50 | 127.21 | 2.58M |
| 2024-03-22 | 127.60 | 125.71 | ↓$1.89 (-1.48%) | 125.56 | 127.60 | 2.66M |
| 2024-03-21 | 127.60 | 127.21 | ↓$0.39 (-0.30%) | 125.95 | 127.96 | 2.87M |
| 2024-03-20 | 127.98 | 128.10 | ↑$0.12 (0.09%) | 126.59 | 128.80 | 4.21M |
| 2024-03-19 | 127.47 | 128.19 | ↑$0.72 (0.56%) | 126.27 | 128.75 | 4.54M |
| 2024-03-18 | 127.00 | 127.25 | ↑$0.25 (0.20%) | 126.63 | 128.18 | 6.21M |
| 2024-03-15 | 124.68 | 127.42 | ↑$2.74 (2.20%) | 124.68 | 128.38 | 5.97M |
Create an account or log in to view more rows.
$DLTR we had no volume for days before the last big rip
$DLTR It’s that TIME!! To Double down!
$DLTR get ready bears and bulls
$DLTR wow
$DLTR ready to explode
$DLTR yeah we're going green today
$DLTR who loaded up??
$DLTR I already know
tomorrow the bulls going to say "next week" just like every week.
$DLTR buy SHARES
$DLTR almost go time