Dollar Tree Inc (DLTR) Historical Stock Data
77.57 ↑2.23 (2.96%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DLTR is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 72.25 | 75.07 | ↑$2.82 (3.90%) | 71.23 | 75.50 | 7.82M |
| 2025-03-28 | 77.24 | 72.75 | ↓$4.49 (-5.81%) | 71.95 | 78.35 | 9.03M |
| 2025-03-27 | 70.06 | 76.95 | ↑$6.89 (9.84%) | 70.06 | 77.07 | 14.19M |
| 2025-03-26 | 67.15 | 69.21 | ↑$2.06 (3.07%) | 65.14 | 73.53 | 17.73M |
| 2025-03-25 | 68.80 | 67.14 | ↓$1.66 (-2.41%) | 66.50 | 70.30 | 5.23M |
| 2025-03-24 | 66.77 | 69.74 | ↑$2.97 (4.45%) | 66.77 | 70.19 | 6.18M |
| 2025-03-21 | 64.11 | 66.75 | ↑$2.64 (4.12%) | 63.16 | 67.18 | 4.60M |
| 2025-03-20 | 64.28 | 64.59 | ↑$0.31 (0.48%) | 63.60 | 66.85 | 3.30M |
| 2025-03-19 | 64.75 | 64.30 | ↓$0.45 (-0.69%) | 63.39 | 65.48 | 2.64M |
| 2025-03-18 | 65.65 | 64.98 | ↓$0.67 (-1.02%) | 64.88 | 66.44 | 2.08M |
| 2025-03-17 | 64.82 | 65.79 | ↑$0.97 (1.50%) | 64.79 | 66.25 | 2.63M |
| 2025-03-14 | 66.70 | 64.56 | ↓$2.14 (-3.21%) | 64.41 | 66.70 | 3.20M |
| 2025-03-13 | 62.47 | 66.00 | ↑$3.53 (5.65%) | 62.47 | 67.04 | 5.68M |
| 2025-03-12 | 65.90 | 61.92 | ↓$3.98 (-6.04%) | 61.80 | 66.75 | 4.45M |
| 2025-03-11 | 67.50 | 65.69 | ↓$1.81 (-2.68%) | 64.58 | 67.75 | 2.87M |
| 2025-03-10 | 68.99 | 67.44 | ↓$1.55 (-2.25%) | 66.77 | 69.86 | 2.92M |
| 2025-03-07 | 68.16 | 68.99 | ↑$0.83 (1.22%) | 67.61 | 70.21 | 2.84M |
| 2025-03-06 | 70.03 | 69.10 | ↓$0.93 (-1.33%) | 69.07 | 71.53 | 3.02M |
| 2025-03-05 | 67.51 | 70.16 | ↑$2.64 (3.92%) | 66.50 | 70.23 | 4.50M |
| 2025-03-04 | 66.96 | 66.68 | ↓$0.28 (-0.42%) | 64.30 | 68.14 | 4.80M |
| 2025-03-03 | 72.61 | 68.77 | ↓$3.84 (-5.29%) | 68.05 | 73.42 | 3.99M |
| 2025-02-28 | 73.45 | 72.86 | ↓$0.59 (-0.80%) | 72.04 | 73.65 | 2.97M |
| 2025-02-27 | 73.47 | 73.16 | ↓$0.31 (-0.42%) | 72.09 | 74.60 | 2.42M |
| 2025-02-26 | 76.25 | 74.14 | ↓$2.11 (-2.77%) | 73.67 | 76.25 | 2.06M |
| 2025-02-25 | 75.34 | 76.22 | ↑$0.88 (1.17%) | 74.46 | 76.46 | 2.51M |
| 2025-02-24 | 74.96 | 75.31 | ↑$0.35 (0.47%) | 73.06 | 75.65 | 2.46M |
| 2025-02-21 | 76.25 | 74.96 | ↓$1.29 (-1.69%) | 73.30 | 76.57 | 3.83M |
| 2025-02-20 | 75.19 | 76.29 | ↑$1.10 (1.46%) | 70.88 | 79.80 | 9.47M |
Create an account or log in to view more rows.
$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!
$DLTR get ready bears and bulls