Dollar Tree, Inc. DLTR
NASDAQ · United States · Retail Trade
$114.02+0.72 (+0.64%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $114.02 | +0.64% | $113.64 | $114.36 | $112.62 | 2.70M |
| 2026-09-29 | $113.30 | -2.34% | $115.76 | $115.77 | $112.13 | 2.54M |
| 2026-09-28 | $116.02 | +1.71% | $112.90 | $116.89 | $112.25 | 2.07M |
| 2026-09-25 | $114.07 | +0.50% | $113.31 | $114.82 | $112.66 | 2.01M |
| 2026-09-24 | $113.50 | +0.30% | $114.07 | $116.11 | $113.43 | 1.85M |
| 2026-09-23 | $113.16 | -1.63% | $114.74 | $115.28 | $112.15 | 2.24M |
| 2026-09-22 | $115.04 | +2.41% | $112.87 | $117.38 | $112.87 | 2.81M |
| 2026-09-21 | $112.33 | +0.33% | $112.46 | $114.56 | $111.23 | 3.02M |
| 2026-09-18 | $111.96 | -2.13% | $113.99 | $114.74 | $111.70 | 6.59M |
| 2026-09-17 | $114.40 | +1.78% | $113.18 | $114.47 | $111.67 | 3.15M |
| 2026-09-16 | $112.40 | -0.35% | $113.87 | $115.25 | $111.43 | 3.61M |
| 2026-09-15 | $112.79 | -5.35% | $117.68 | $118.50 | $112.06 | 4.21M |
| 2026-09-14 | $119.17 | +0.85% | $118.17 | $120.80 | $117.23 | 3.15M |
| 2026-09-11 | $118.17 | -0.41% | $119.96 | $120.59 | $116.25 | 3.69M |
| 2026-09-10 | $118.66 | +0.23% | $118.32 | $120.36 | $117.80 | 2.51M |
| 2026-09-09 | $118.39 | -4.55% | $123.07 | $123.09 | $118.09 | 3.82M |
| 2026-09-08 | $124.04 | -5.62% | $129.88 | $130.89 | $123.61 | 2.85M |
| 2026-09-04 | $131.42 | +0.29% | $130.90 | $133.06 | $130.88 | 1.21M |
| 2026-09-03 | $131.04 | -0.66% | $132.19 | $133.63 | $129.90 | 1.67M |
| 2026-09-02 | $131.91 | +0.15% | $131.83 | $134.99 | $130.41 | 1.25M |
| 2026-09-01 | $131.71 | +4.04% | $127.45 | $132.19 | $126.48 | 2.16M |
| 2026-08-31 | $126.59 | -1.30% | $128.26 | $131.48 | $124.50 | 3.50M |
| 2026-08-28 | $128.26 | +0.99% | $127.45 | $129.55 | $123.80 | 2.50M |
| 2026-08-27 | $127.00 | -3.92% | $120.00 | $132.28 | $118.11 | 5.56M |
| 2026-08-26 | $132.18 | -1.71% | $133.93 | $133.93 | $131.51 | 3.39M |
| 2026-08-25 | $134.48 | -1.66% | $136.00 | $136.17 | $132.28 | 2.63M |
| 2026-08-24 | $136.75 | +4.01% | $131.57 | $137.07 | $131.57 | 2.43M |
| 2026-08-21 | $131.48 | +2.36% | $130.00 | $131.64 | $129.29 | 1.88M |
| 2026-08-20 | $128.45 | -2.57% | $128.19 | $131.35 | $126.43 | 2.81M |
| 2026-08-19 | $131.84 | +1.04% | $132.61 | $134.88 | $131.48 | 1.89M |
| 2026-08-18 | $130.48 | +0.73% | $131.84 | $133.45 | $129.00 | 2.13M |
| 2026-08-17 | $129.54 | +0.12% | $130.71 | $130.95 | $128.05 | 1.87M |
| 2026-08-14 | $129.39 | -0.11% | $129.99 | $131.21 | $129.29 | 1.65M |
| 2026-08-13 | $129.53 | +0.72% | $129.90 | $131.86 | $128.67 | 1.60M |
| 2026-08-12 | $128.61 | +0.43% | $127.96 | $129.72 | $127.18 | 1.76M |
| 2026-08-11 | $128.06 | -1.01% | $128.59 | $129.64 | $127.09 | 1.74M |
| 2026-08-10 | $129.37 | -1.17% | $129.14 | $131.69 | $128.25 | 2.29M |
| 2026-08-07 | $130.90 | +0.94% | $127.96 | $131.75 | $127.96 | 1.63M |
| 2026-08-06 | $129.68 | +0.71% | $129.90 | $129.94 | $128.32 | 1.27M |
| 2026-08-05 | $128.76 | -1.49% | $132.10 | $132.10 | $128.24 | 1.48M |
| 2026-08-04 | $130.71 | +1.05% | $128.24 | $131.57 | $126.62 | 2.76M |
| 2026-08-03 | $129.35 | +1.68% | $129.49 | $131.69 | $128.80 | 2.18M |
| 2026-07-31 | $127.21 | -1.06% | $128.11 | $128.50 | $126.56 | 1.54M |
| 2026-07-30 | $128.57 | -0.29% | $127.76 | $129.00 | $126.91 | 1.14M |
| 2026-07-29 | $128.95 | +1.73% | $126.37 | $130.74 | $125.88 | 2.00M |
| 2026-07-28 | $126.76 | +0.97% | $127.19 | $128.96 | $126.37 | 2.17M |
| 2026-07-27 | $125.54 | +4.23% | $121.89 | $125.94 | $121.89 | 2.71M |
| 2026-07-24 | $120.45 | +2.38% | $118.27 | $121.15 | $117.78 | 2.67M |
| 2026-07-23 | $117.65 | -3.68% | $120.01 | $120.67 | $116.81 | 3.66M |
| 2026-07-22 | $122.15 | -2.86% | $125.53 | $126.73 | $121.71 | 2.70M |
| 2026-07-21 | $125.74 | -0.51% | $126.00 | $127.62 | $125.20 | 2.19M |
| 2026-07-20 | $126.38 | +0.35% | $126.98 | $127.33 | $123.50 | 2.83M |
| 2026-07-17 | $125.94 | -1.95% | $128.99 | $133.26 | $125.58 | 2.45M |
| 2026-07-16 | $128.45 | +1.12% | $127.14 | $130.83 | $126.00 | 5.92M |
| 2026-07-15 | $127.03 | +1.98% | $124.90 | $128.51 | $124.33 | 2.61M |
| 2026-07-14 | $124.56 | -1.44% | $127.15 | $127.50 | $123.70 | 1.71M |
| 2026-07-13 | $126.38 | +1.18% | $125.36 | $128.45 | $125.36 | 2.78M |
| 2026-07-10 | $124.91 | +3.30% | $122.68 | $125.70 | $122.60 | 1.78M |
| 2026-07-09 | $120.92 | -2.18% | $123.28 | $124.39 | $120.77 | 1.62M |
| 2026-07-08 | $123.61 | +0.78% | $124.54 | $124.98 | $122.17 | 3.23M |
| 2026-07-07 | $122.65 | +0.98% | $123.52 | $124.23 | $120.75 | 3.30M |
| 2026-07-06 | $121.46 | -2.09% | $126.45 | $126.62 | $120.87 | 4.49M |
| 2026-07-02 | $124.05 | +2.39% | $123.35 | $125.49 | $122.46 | 3.26M |
| 2026-07-01 | $121.15 | +0.17% | $120.49 | $124.30 | $120.49 | 5.39M |
| 2026-06-30 | $120.95 | -1.36% | $122.66 | $122.88 | $118.75 | 4.85M |
| 2026-06-29 | $122.62 | -1.01% | $123.33 | $125.19 | $121.48 | 8.61M |
| 2026-06-26 | $123.87 | +4.79% | $120.23 | $124.67 | $119.80 | 5.07M |
| 2026-06-25 | $118.21 | -0.96% | $115.50 | $120.58 | $114.05 | 8.25M |
| 2026-06-24 | $119.35 | +5.24% | $115.24 | $119.39 | $114.00 | 2.63M |
| 2026-06-23 | $113.41 | -0.46% | $113.80 | $115.43 | $112.76 | 3.02M |
| 2026-06-22 | $113.93 | +2.04% | $112.68 | $117.48 | $111.80 | 4.69M |
| 2026-06-18 | $111.65 | +4.92% | $108.34 | $112.30 | $107.45 | 4.43M |
| 2026-06-17 | $106.41 | -3.91% | $110.29 | $110.29 | $105.22 | 2.30M |
| 2026-06-16 | $110.74 | -1.90% | $114.32 | $114.88 | $110.67 | 1.84M |
| 2026-06-15 | $112.88 | -0.98% | $115.37 | $117.41 | $111.97 | 2.19M |
| 2026-06-12 | $114.00 | -0.77% | $115.58 | $116.12 | $113.09 | 1.86M |
| 2026-06-11 | $114.89 | +4.14% | $110.04 | $115.57 | $109.00 | 2.08M |
| 2026-06-10 | $110.32 | -1.63% | $111.92 | $113.21 | $109.50 | 2.33M |
| 2026-06-09 | $112.15 | +4.14% | $108.64 | $113.00 | $107.60 | 2.85M |
| 2026-06-08 | $107.69 | -1.02% | $107.81 | $110.25 | $107.54 | 2.22M |
| 2026-06-05 | $108.80 | -0.43% | $109.83 | $110.77 | $107.93 | 2.04M |
| 2026-06-04 | $109.27 | -2.87% | $114.86 | $115.23 | $109.06 | 2.67M |
| 2026-06-03 | $112.50 | +2.84% | $109.87 | $112.57 | $108.60 | 3.08M |
| 2026-06-02 | $109.39 | -1.76% | $113.02 | $114.53 | $108.61 | 4.54M |
| 2026-06-01 | $111.35 | -4.37% | $116.84 | $116.85 | $111.18 | 5.34M |
| 2026-05-29 | $116.44 | +3.04% | $111.01 | $116.88 | $110.04 | 7.40M |
| 2026-05-28 | $113.00 | +17.87% | $111.01 | $114.64 | $106.40 | 13.26M |
| 2026-05-27 | $95.87 | +2.32% | $94.39 | $96.89 | $92.90 | 6.24M |
| 2026-05-26 | $93.70 | -1.35% | $94.08 | $94.50 | $91.68 | 4.31M |
| 2026-05-22 | $94.98 | -0.76% | $95.90 | $97.00 | $94.19 | 2.40M |