Dollar Tree Inc (DLTR) Historical Stock Data
133.60 ↑1.10 (0.83%)
As of March 28, 2024, 2:37pm EST.
Historical Data
In the past 30 trading days, DLTR is up 0.19% a day on average. There have been 18 days where Dollar Tree Inc closed green and 12 days where DLTR closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 128.54 | 125.23 | ↓$3.31 (-2.58%) | 124.03 | 129.51 | 5.90M |
2024-03-13 | 129.15 | 128.42 | ↓$0.73 (-0.57%) | 126.80 | 133.37 | 14.55M |
2024-03-12 | 149.40 | 149.69 | ↑$0.29 (0.19%) | 148.73 | 150.74 | 3.17M |
2024-03-11 | 147.91 | 149.00 | ↑$1.09 (0.74%) | 146.53 | 149.35 | 2.32M |
2024-03-08 | 149.74 | 147.91 | ↓$1.83 (-1.22%) | 146.71 | 149.75 | 3.70M |
2024-03-07 | 151.00 | 150.02 | ↓$0.98 (-0.65%) | 148.05 | 151.00 | 2.41M |
2024-03-06 | 149.98 | 149.14 | ↓$0.84 (-0.56%) | 148.13 | 150.18 | 3.37M |
2024-03-05 | 147.89 | 149.08 | ↑$1.19 (0.80%) | 147.81 | 151.22 | 1.82M |
2024-03-04 | 148.28 | 146.42 | ↓$1.86 (-1.25%) | 145.79 | 148.97 | 1.93M |
2024-03-01 | 146.00 | 148.44 | ↑$2.44 (1.67%) | 145.61 | 149.29 | 1.82M |
2024-02-29 | 147.31 | 146.68 | ↓$0.63 (-0.43%) | 146.07 | 147.34 | 1.90M |
2024-02-28 | 148.97 | 146.14 | ↓$2.83 (-1.90%) | 145.60 | 148.97 | 2.02M |
2024-02-27 | 145.25 | 148.90 | ↑$3.65 (2.51%) | 145.21 | 149.07 | 2.13M |
2024-02-26 | 145.62 | 145.77 | ↑$0.15 (0.10%) | 144.91 | 146.87 | 1.86M |
2024-02-23 | 145.15 | 145.88 | ↑$0.73 (0.50%) | 144.68 | 146.47 | 3.26M |
2024-02-22 | 144.43 | 144.76 | ↑$0.33 (0.23%) | 143.47 | 146.37 | 1.78M |
2024-02-21 | 146.28 | 145.43 | ↓$0.85 (-0.58%) | 145.03 | 146.50 | 1.79M |
2024-02-20 | 144.62 | 146.29 | ↑$1.67 (1.15%) | 144.33 | 146.47 | 2.51M |
2024-02-16 | 141.72 | 143.37 | ↑$1.65 (1.16%) | 141.41 | 145.46 | 2.60M |
2024-02-15 | 140.79 | 142.15 | ↑$1.36 (0.97%) | 140.36 | 144.15 | 1.57M |
2024-02-14 | 140.55 | 139.88 | ↓$0.67 (-0.48%) | 138.40 | 140.87 | 1.47M |
Create an account or log in to view more rows.
$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
$DLTR I warned you all fairly you morons.
$DLTR Who else bought the dip on Friday?