Dollar Tree Inc (DLTR) Historical Stock Data
63.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLTR is down -0.20% a day on average. There have been 11 days where Dollar Tree Inc closed green and 19 days where DLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 64.00 | 63.18 | ↓$0.82 (-1.28%) | 61.70 | 64.25 | 5.80M |
| 2024-11-19 | 66.53 | 64.87 | ↓$1.66 (-2.50%) | 64.72 | 67.24 | 3.16M |
| 2024-11-18 | 64.38 | 66.53 | ↑$2.15 (3.34%) | 64.38 | 68.48 | 4.96M |
| 2024-11-15 | 66.05 | 64.20 | ↓$1.85 (-2.80%) | 64.10 | 66.39 | 19.79M |
| 2024-11-14 | 65.22 | 65.67 | ↑$0.45 (0.69%) | 64.20 | 66.59 | 3.82M |
| 2024-11-13 | 62.43 | 65.15 | ↑$2.72 (4.36%) | 61.85 | 65.21 | 4.70M |
| 2024-11-12 | 61.19 | 62.27 | ↑$1.08 (1.76%) | 60.49 | 62.37 | 3.55M |
| 2024-11-11 | 61.30 | 61.21 | ↓$0.09 (-0.15%) | 60.89 | 62.91 | 4.22M |
| 2024-11-08 | 63.00 | 61.41 | ↓$1.59 (-2.52%) | 60.87 | 63.82 | 5.06M |
| 2024-11-07 | 62.45 | 63.54 | ↑$1.09 (1.75%) | 62.45 | 64.15 | 5.60M |
| 2024-11-06 | 64.14 | 62.41 | ↓$1.73 (-2.70%) | 60.52 | 64.49 | 9.80M |
| 2024-11-05 | 67.22 | 66.77 | ↓$0.45 (-0.66%) | 65.63 | 67.53 | 6.02M |
| 2024-11-04 | 67.06 | 66.81 | ↓$0.25 (-0.37%) | 66.70 | 70.36 | 7.08M |
| 2024-11-01 | 65.13 | 66.60 | ↑$1.47 (2.26%) | 63.56 | 66.73 | 4.59M |
| 2024-10-31 | 63.60 | 64.64 | ↑$1.04 (1.64%) | 62.80 | 65.14 | 5.96M |
| 2024-10-30 | 64.32 | 63.31 | ↓$1.01 (-1.57%) | 63.25 | 65.28 | 4.66M |
| 2024-10-29 | 65.62 | 64.50 | ↓$1.12 (-1.71%) | 64.46 | 66.30 | 4.54M |
| 2024-10-28 | 66.49 | 66.26 | ↓$0.23 (-0.35%) | 65.80 | 67.12 | 2.80M |
| 2024-10-25 | 67.56 | 66.45 | ↓$1.11 (-1.64%) | 66.12 | 68.10 | 2.18M |
| 2024-10-24 | 66.51 | 66.95 | ↑$0.44 (0.66%) | 65.98 | 67.00 | 2.30M |
| 2024-10-23 | 66.86 | 66.13 | ↓$0.73 (-1.08%) | 65.65 | 66.99 | 3.47M |
| 2024-10-22 | 67.16 | 66.94 | ↓$0.22 (-0.33%) | 65.05 | 67.17 | 4.03M |
| 2024-10-21 | 68.03 | 67.31 | ↓$0.72 (-1.06%) | 66.93 | 68.62 | 3.21M |
| 2024-10-18 | 67.86 | 68.20 | ↑$0.34 (0.50%) | 67.31 | 69.06 | 3.28M |
| 2024-10-17 | 68.05 | 67.86 | ↓$0.19 (-0.28%) | 66.98 | 68.44 | 3.26M |
| 2024-10-16 | 67.92 | 68.02 | ↑$0.10 (0.15%) | 67.39 | 69.17 | 2.54M |
| 2024-10-15 | 66.76 | 67.73 | ↑$0.97 (1.45%) | 66.30 | 68.79 | 2.73M |
| 2024-10-14 | 68.73 | 66.80 | ↓$1.93 (-2.81%) | 66.76 | 68.76 | 3.51M |
| 2024-10-11 | 69.38 | 68.94 | ↓$0.44 (-0.63%) | 68.78 | 70.07 | 2.45M |
| 2024-10-10 | 69.37 | 69.36 | ↓$0.01 (-0.01%) | 68.64 | 69.69 | 2.69M |
Create an account or log in to view more rows.
$DLTR starting to gap up a little
$DLTR Not Selling
Hodling for thousands!
$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