Dollar Tree Inc (DLTR) Historical Stock Data
85.71 ↓3.29 (-3.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLTR is up 0.65% 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 88.56 | 85.71 | ↓$2.85 (-3.22%) | 85.68 | 89.29 | 3.75M |
| 2025-05-12 | 90.00 | 89.00 | ↓$1.00 (-1.11%) | 87.49 | 90.00 | 6.04M |
| 2025-05-09 | 85.39 | 85.47 | ↑$0.08 (0.09%) | 84.72 | 86.28 | 2.06M |
| 2025-05-08 | 84.50 | 85.38 | ↑$0.88 (1.04%) | 83.70 | 85.98 | 2.69M |
| 2025-05-07 | 84.18 | 84.44 | ↑$0.26 (0.31%) | 83.80 | 85.23 | 3.50M |
| 2025-05-06 | 83.40 | 83.79 | ↑$0.39 (0.47%) | 83.11 | 84.76 | 2.87M |
| 2025-05-05 | 84.35 | 83.95 | ↓$0.40 (-0.47%) | 83.90 | 85.94 | 3.27M |
| 2025-05-02 | 82.88 | 84.29 | ↑$1.42 (1.71%) | 82.88 | 85.40 | 5.32M |
| 2025-05-01 | 81.55 | 81.27 | ↓$0.28 (-0.34%) | 80.67 | 81.98 | 2.51M |
| 2025-04-30 | 79.96 | 81.77 | ↑$1.81 (2.26%) | 78.70 | 82.22 | 3.43M |
| 2025-04-29 | 80.18 | 80.89 | ↑$0.71 (0.89%) | 79.81 | 81.60 | 2.30M |
| 2025-04-28 | 80.03 | 80.17 | ↑$0.14 (0.17%) | 79.54 | 81.57 | 3.11M |
| 2025-04-25 | 81.23 | 80.57 | ↓$0.66 (-0.81%) | 79.93 | 81.93 | 3.11M |
| 2025-04-24 | 82.80 | 81.23 | ↓$1.57 (-1.90%) | 79.81 | 83.08 | 4.29M |
| 2025-04-23 | 84.43 | 83.43 | ↓$1.00 (-1.18%) | 81.96 | 85.55 | 6.14M |
| 2025-04-22 | 80.02 | 82.16 | ↑$2.14 (2.67%) | 79.46 | 82.26 | 5.89M |
| 2025-04-21 | 79.88 | 79.65 | ↓$0.23 (-0.29%) | 77.98 | 80.14 | 5.91M |
| 2025-04-17 | 73.57 | 79.14 | ↑$5.57 (7.57%) | 73.57 | 79.24 | 7.22M |
| 2025-04-16 | 72.07 | 73.21 | ↑$1.14 (1.58%) | 70.71 | 73.59 | 4.59M |
| 2025-04-15 | 73.65 | 71.80 | ↓$1.85 (-2.51%) | 71.59 | 73.98 | 4.42M |
| 2025-04-14 | 73.52 | 73.71 | ↑$0.19 (0.26%) | 72.21 | 75.28 | 4.29M |
| 2025-04-11 | 71.59 | 72.11 | ↑$0.52 (0.73%) | 68.93 | 72.66 | 8.13M |
| 2025-04-10 | 72.19 | 71.74 | ↓$0.45 (-0.62%) | 70.26 | 75.00 | 7.31M |
| 2025-04-09 | 69.05 | 72.57 | ↑$3.52 (5.10%) | 69.05 | 75.25 | 10.88M |
| 2025-04-08 | 74.52 | 69.70 | ↓$4.82 (-6.47%) | 68.86 | 75.80 | 8.09M |
| 2025-04-07 | 70.69 | 72.84 | ↑$2.15 (3.04%) | 69.54 | 75.74 | 10.28M |
| 2025-04-04 | 62.00 | 67.55 | ↑$5.55 (8.95%) | 61.87 | 70.74 | 13.43M |
| 2025-04-03 | 68.55 | 67.22 | ↓$1.33 (-1.94%) | 67.14 | 71.67 | 16.28M |
| 2025-04-02 | 75.01 | 77.57 | ↑$2.57 (3.42%) | 75.00 | 79.24 | 5.49M |
| 2025-04-01 | 75.26 | 75.34 | ↑$0.08 (0.11%) | 74.83 | 77.10 | 5.87M |
Create an account or log in to view more rows.
$DLTR wow! I sold too early
$DLTR get over the hump
$DLTR it's going down??
$DLTR BOUGHT TODAY!
$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!