Dollar Tree Inc (DLTR) Historical Stock Data
103.93 ↑1.30 (1.27%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DLTR is down -0.10% a day on average. There have been 15 days where Dollar Tree Inc closed green and 15 days where DLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 102.85 | 103.93 | ↑$1.08 (1.05%) | 102.63 | 104.24 | 1.81M |
| 2024-07-25 | 104.19 | 102.63 | ↓$1.56 (-1.50%) | 102.40 | 106.14 | 2.33M |
| 2024-07-24 | 107.00 | 103.69 | ↓$3.31 (-3.09%) | 103.33 | 107.32 | 3M |
| 2024-07-23 | 106.56 | 107.01 | ↑$0.45 (0.42%) | 106.23 | 108.15 | 2.35M |
| 2024-07-22 | 106.94 | 107.21 | ↑$0.27 (0.25%) | 106.32 | 108.52 | 2.27M |
| 2024-07-19 | 106.71 | 106.56 | ↓$0.15 (-0.14%) | 105.31 | 107.53 | 2.93M |
| 2024-07-18 | 107.67 | 106.67 | ↓$1.00 (-0.93%) | 105.99 | 108.93 | 4.35M |
| 2024-07-17 | 102.81 | 105.34 | ↑$2.53 (2.46%) | 102.39 | 105.49 | 2.89M |
| 2024-07-16 | 102.94 | 104.82 | ↑$1.88 (1.83%) | 102.56 | 105.46 | 2.91M |
| 2024-07-15 | 106.96 | 103.83 | ↓$3.13 (-2.92%) | 103.51 | 106.96 | 2.73M |
| 2024-07-12 | 107.08 | 107.36 | ↑$0.28 (0.26%) | 106.59 | 108.74 | 1.85M |
| 2024-07-11 | 102.86 | 106.73 | ↑$3.87 (3.76%) | 102.75 | 107.54 | 2.68M |
| 2024-07-10 | 104.43 | 102.48 | ↓$1.95 (-1.87%) | 101.83 | 104.71 | 3.46M |
| 2024-07-09 | 106.41 | 104.03 | ↓$2.38 (-2.24%) | 103.90 | 106.41 | 2.28M |
| 2024-07-08 | 107.00 | 106.72 | ↓$0.28 (-0.26%) | 106.00 | 107.81 | 1.38M |
| 2024-07-05 | 106.13 | 106.68 | ↑$0.56 (0.52%) | 105.53 | 106.90 | 1.12M |
| 2024-07-03 | 106.85 | 105.95 | ↓$0.90 (-0.84%) | 105.37 | 107.66 | 0.97M |
| 2024-07-02 | 107.01 | 107.11 | ↑$0.10 (0.09%) | 106.42 | 107.51 | 1.94M |
| 2024-07-01 | 106.87 | 107.25 | ↑$0.38 (0.36%) | 106.26 | 109.34 | 2.71M |
| 2024-06-28 | 105.04 | 106.77 | ↑$1.73 (1.65%) | 104.25 | 107.32 | 3.21M |
| 2024-06-27 | 103.50 | 105.21 | ↑$1.71 (1.65%) | 103.08 | 106.28 | 7.07M |
| 2024-06-26 | 105.13 | 103.43 | ↓$1.70 (-1.62%) | 101.85 | 105.64 | 5.37M |
| 2024-06-25 | 106.84 | 105.41 | ↓$1.43 (-1.34%) | 104.93 | 106.89 | 2.26M |
| 2024-06-24 | 107.00 | 107.35 | ↑$0.35 (0.33%) | 106.01 | 108.46 | 4.33M |
| 2024-06-21 | 108.00 | 106.87 | ↓$1.13 (-1.05%) | 106.24 | 108.67 | 5.22M |
| 2024-06-20 | 106.51 | 107.58 | ↑$1.07 (1.00%) | 105.81 | 108.27 | 2.67M |
| 2024-06-18 | 108.85 | 107.24 | ↓$1.61 (-1.48%) | 106.10 | 108.94 | 1.92M |
| 2024-06-17 | 105.69 | 108.65 | ↑$2.96 (2.80%) | 105.05 | 109.19 | 2.42M |
| 2024-06-14 | 106.47 | 106.03 | ↓$0.44 (-0.41%) | 104.60 | 106.87 | 1.90M |
| 2024-06-13 | 108.57 | 106.53 | ↓$2.04 (-1.88%) | 105.93 | 108.57 | 2.67M |
Create an account or log in to view more rows.
$DLTR the FOMO will be epic
$DLTR Many many bears
$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.