Dollar Tree Inc (DLTR) Historical Stock Data
72.94 ↑3.88 (5.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLTR is up 0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 69.11 | 72.94 | ↑$3.83 (5.54%) | 68.68 | 73.01 | 5.45M |
| 2024-12-19 | 69.47 | 69.06 | ↓$0.41 (-0.59%) | 68.17 | 70.00 | 2.96M |
| 2024-12-18 | 70.11 | 69.27 | ↓$0.84 (-1.20%) | 69.24 | 71.39 | 2.47M |
| 2024-12-17 | 69.66 | 70.11 | ↑$0.45 (0.65%) | 69.31 | 70.46 | 2M |
| 2024-12-16 | 69.88 | 70.03 | ↑$0.15 (0.21%) | 69.40 | 70.95 | 2.20M |
| 2024-12-13 | 70.62 | 70.09 | ↓$0.53 (-0.75%) | 69.12 | 70.80 | 2.43M |
| 2024-12-12 | 71.79 | 70.83 | ↓$0.96 (-1.34%) | 70.36 | 72.41 | 2.35M |
| 2024-12-11 | 72.61 | 71.63 | ↓$0.98 (-1.35%) | 71.50 | 74.56 | 3.23M |
| 2024-12-10 | 72.00 | 72.80 | ↑$0.80 (1.11%) | 69.92 | 73.69 | 2.75M |
| 2024-12-09 | 72.79 | 71.60 | ↓$1.19 (-1.63%) | 71.15 | 73.86 | 2.73M |
| 2024-12-06 | 73.76 | 71.87 | ↓$1.89 (-2.56%) | 71.64 | 74.87 | 3.90M |
| 2024-12-05 | 75.34 | 72.56 | ↓$2.78 (-3.69%) | 71.33 | 76.76 | 5.13M |
| 2024-12-04 | 76.29 | 73.83 | ↓$2.46 (-3.22%) | 72.20 | 76.41 | 8.45M |
| 2024-12-03 | 72.01 | 72.48 | ↑$0.47 (0.65%) | 71.60 | 73.57 | 5.82M |
| 2024-12-02 | 71.67 | 72.81 | ↑$1.14 (1.59%) | 70.81 | 73.76 | 4.89M |
| 2024-11-29 | 71.70 | 71.27 | ↓$0.43 (-0.60%) | 70.49 | 72.26 | 2.16M |
| 2024-11-27 | 69.98 | 71.50 | ↑$1.52 (2.17%) | 69.75 | 71.86 | 3.15M |
| 2024-11-26 | 69.05 | 69.12 | ↑$0.07 (0.10%) | 67.81 | 69.39 | 3.07M |
| 2024-11-25 | 67.70 | 69.78 | ↑$2.08 (3.07%) | 67.21 | 70.90 | 3.99M |
| 2024-11-22 | 65.85 | 66.40 | ↑$0.55 (0.84%) | 65.76 | 67.39 | 2.90M |
| 2024-11-21 | 63.39 | 65.76 | ↑$2.37 (3.74%) | 62.87 | 65.86 | 4.01M |
| 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 |
Create an account or log in to view more rows.
$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!
$DLTR get ready bears and bulls
$DLTR wow
$DLTR ready to explode