DLTR

Historical Stock Prices

$77.73
*  
1.32
1.73%
Get DLTR Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading DLTR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/01/2015 76.37 77.8825 76.14 77.73 2,096,945
04/30/2015 77.32 77.795 76.141 76.41 3,134,231
04/29/2015 79.79 80.15 77.41 77.47 3,175,897
04/28/2015 80.21 80.46 79.55 79.97 1,244,895
04/27/2015 81.89 81.89 79.99 80.42 1,859,778
04/24/2015 81.14 81.38 80.4501 81.14 1,394,535
04/23/2015 80.23 81.26 80.23 81.01 1,155,977
04/22/2015 80.67 80.95 80.106 80.565 2,272,779
04/21/2015 80.47 80.97 80.09 80.78 1,506,991
04/20/2015 79.79 79.79 78.75 79.71 1,817,228
04/17/2015 80.48 81 78.7 79.14 2,281,492
04/16/2015 81.2 81.48 80.75 81.03 2,418,538
04/15/2015 81.2 81.76 81.08 81.21 2,253,514
04/14/2015 81.62 82.1599 80.99 81.05 1,577,907
04/13/2015 82.84 83.25 81.67 81.82 1,279,017
04/10/2015 82.71 83.19 82.5 82.87 1,276,160
04/09/2015 83.9 84 82.45 82.75 2,589,975
04/08/2015 81.32 83.53 80.51 83.53 2,398,390
04/07/2015 81.07 81.82 80.57 80.58 2,076,822
04/06/2015 80.36 81.7825 80.16 80.98 2,243,274
04/02/2015 81.33 81.55 80.77 81.12 1,796,666
04/01/2015 81.33 81.57 80.25 81.3 3,476,740
03/31/2015 81.67 82.44 81.13 81.145 2,371,885
03/30/2015 82 82.49 81.46 81.81 1,968,710
03/27/2015 81.08 82.15 81.03 81.715 1,573,015
03/26/2015 80.71 81.47 80.29 81.02 2,036,512
03/25/2015 81.77 82.83 81.11 81.165 1,932,488
03/24/2015 81.17 83.57 81.17 82.83 1,931,034
03/23/2015 83.74 84 83.03 83.05 1,536,725
03/20/2015 83.91 84.22 83.37 83.81 2,185,870
03/19/2015 83.88 84.1 83.25 83.405 1,406,224
03/18/2015 83.29 84.21 82.91 83.7 2,109,532
03/17/2015 83.38 83.83 83.01 83.32 2,830,222
03/16/2015 82.27 83.73 82.05 83.71 3,074,118
03/13/2015 80.89 82.12 80.71 81.91 2,479,416
03/12/2015 80.1 81.205 79.62 80.89 3,210,643
03/11/2015 79.65 80.06 78.81 78.83 3,492,701
03/10/2015 79.18 79.7 78.875 79.61 2,947,383
03/09/2015 79.54 79.8368 79.3 79.7 1,962,457
03/06/2015 79.26 80.14 79.01 79.61 2,653,442
03/05/2015 79.14 79.71 78.88 79.43 1,884,816
03/04/2015 79.12 79.34 78.72 78.84 2,464,115
03/03/2015 80.13 80.19 78.79 79.16 3,445,670
03/02/2015 79.5 80.25 79.29 79.92 3,483,601
02/27/2015 78.96 79.81 78.61 79.68 4,144,686
02/26/2015 78.79 79.5 78.42 79.04 2,759,144
02/25/2015 77.56 80.85 77.56 79.16 5,615,581
02/24/2015 78 78 77.35 77.47 2,220,485
02/23/2015 78 78.1 77.34 77.8 3,387,704
02/20/2015 76.7 77.87 76.16 77.69 2,604,104
02/19/2015 77.45 77.68 76.64 76.7 2,250,699
02/18/2015 76.86 77.11 76.47 77.02 2,310,027
02/17/2015 76.84 77.01 76.23 76.73 2,300,123
02/13/2015 75.89 76.91 75.23 76.82 2,393,938
02/12/2015 76.79 77.16 75.53 75.85 4,294,272
02/11/2015 75.52 76.94 75.33 76.66 4,367,567
02/10/2015 75.39 75.8 74.66 75.71 2,830,267
02/09/2015 74.63 75.45 74.47 74.9 2,762,620
02/06/2015 76.33 76.482 74.84 75.07 2,369,851
02/05/2015 75.13 76.73 74.98 75.92 4,842,049
02/04/2015 74.4 75.72 73.79 75 5,403,319
02/03/2015 72.23 74.5 72.03 74.39 4,681,329
02/02/2015 71.22 72.515 70.28 72.23 5,047,359
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?