DLTR

Dollar Tree, Inc. Historical Stock Prices

$69.11
*  
1.05
1.54%
Get DLTR Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading DLTR now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    DLTR Pre-Market
 
 
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: 1 Year, From 18-DEC-2013 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  68.88  69.15  68.56  69.11 2,054,484
12/18/2014 68.88 69.15 68.56 69.11 2,047,826
12/17/2014 67.32 68.31 66.845 68.06 1,775,522
12/16/2014 67.83 68.46 66.95 67.01 2,231,121
12/15/2014 68.71 69.58 68.02 68.6 1,737,795
12/12/2014 67.11 68.67 67.09 68.14 1,863,670
12/11/2014 69.58 69.58 67.69 67.765 2,061,711
12/10/2014 68.02 68.11 67.1 67.2 1,768,586
12/09/2014 67.46 68.22 67.355 68.105 2,275,992
12/08/2014 68.08 68.44 67.57 67.99 2,280,003
12/05/2014 69.65 69.65 68.04 68.41 2,722,178
12/04/2014 69.07 69.65 69.03 69.27 2,112,932
12/03/2014 67.54 69.31 67.23 69.2 3,745,456
12/02/2014 66.92 68.8 66.92 68.71 2,518,691
12/01/2014 68.32 68.44 67 67.94 2,870,880
11/28/2014 68.41 69.5 68.18 68.36 1,481,539
11/26/2014 66.65 67.37 66.62 67.34 1,567,696
11/25/2014 67.38 67.38 66.53 66.8 2,483,912
11/24/2014 66.6 67.345 66.44 67.2 2,191,267
11/21/2014 66.84 67.23 66.01 66.39 3,209,203
11/20/2014 64.42 67.08 64.27 65.87 7,792,168
11/19/2014 62.4 62.66 61.38 62.63 3,906,760
11/18/2014 61.47 62.1 61.33 61.99 2,626,832
11/17/2014 62.08 62.72 61.36 61.47 1,940,713
11/14/2014 62.18 62.34 61.58 62.055 2,011,525
11/13/2014 62.05 62.33 61.65 61.99 1,748,044
11/12/2014 61.43 61.97 61.2 61.82 1,837,709
11/11/2014 61.74 62.16 61.36 61.51 1,176,327
11/10/2014 61.73 62.02 61.52 61.85 1,601,441
11/07/2014 62.2 62.23 61.28 61.56 1,651,051
11/06/2014 61.25 62.37 61.16 62.11 1,975,411
11/05/2014 60.72 61.4 60.632 61.13 1,331,849
11/04/2014 60.65 60.91 60.555 60.85 1,018,415
11/03/2014 60.84 60.99 60.21 60.89 1,783,010
10/31/2014 60.54 61 60.23 60.57 3,760,327
10/30/2014 58.61 59.72 58.48 59.52 1,603,942
10/29/2014 59.09 59.48 58.29 58.8 1,434,021
10/28/2014 58.7 58.98 58.19 58.98 1,467,617
10/27/2014 58.92 59.16 58.62 58.8 1,254,441
10/24/2014 58.32 58.975 58.14 58.94 1,692,297
10/23/2014 57.64 58.61 57.55 58.51 2,206,271
10/22/2014 58.19 58.51 57.53 57.555 1,315,113
10/21/2014 57.45 58.245 57.29 58.13 1,976,481
10/20/2014 56.74 57.36 56.21 57.34 2,246,349
10/17/2014 55.49 56.8 55.08 56.575 2,233,423
10/16/2014 54.68 55.58 54.15 55.05 2,092,222
10/15/2014 55.17 55.89 53.7 55.24 5,913,105
10/14/2014 55.89 55.9 54.86 55.88 3,717,112
10/13/2014 55.98 56.335 55.43 55.48 3,990,982
10/10/2014 56.88 57.3 56.04 56.05 2,117,172
10/09/2014 57.16 57.37 56.55 56.7 2,540,099
10/08/2014 56.7 57.36 56.45 57.22 2,138,764
10/07/2014 56.44 56.84 56.08 56.57 2,284,936
10/06/2014 57.25 57.32 56.395 56.57 1,603,699
10/03/2014 56.15 57.035 55.66 56.87 3,155,526
10/02/2014 55.36 55.887 55.02 55.75 1,874,688
10/01/2014 55.83 55.93 54.99 55.29 2,145,879
09/30/2014 55.99 56.3 55.86 56.07 1,612,693
09/29/2014 55.53 56.28 55.415 56.06 3,178,252
09/26/2014 55.71 56.11 55.36 55.74 5,370,196
09/25/2014 56 56.12 55.33 55.54 2,026,254
09/24/2014 55.75 56.27 55.64 56.145 4,395,619
09/23/2014 56.67 56.79 55.76 55.785 2,459,411
09/22/2014 57.07 57.2 56.54 56.755 2,547,502
09/19/2014 57.27 57.32 56.795 57.01 3,190,751
09/18/2014 56.3 57.4 56.1261 57.11 4,525,398
09/17/2014 55.75 56.289 55.5715 56.195 1,809,006
09/16/2014 55.38 55.8 55.38 55.73 1,562,731
09/15/2014 56.13 56.25 55.54 55.61 1,173,278
09/12/2014 55.7 56.22 55.69 55.92 1,793,221
09/11/2014 55.8 56.085 55.53 55.68 1,622,696
09/10/2014 55.96 56.11 55.605 55.82 1,730,133
09/09/2014 55.27 56.04 55.202 55.91 2,050,031
09/08/2014 55.42 55.79 55.25 55.54 1,901,414
09/05/2014 54.93 55.78 54.77 55.61 3,098,998
09/04/2014 55.02 55.57 54.85 55.02 3,109,452
09/03/2014 54.49 55.05 54.425 54.975 2,974,451
09/02/2014 53.87 54.7 53.78 54.46 4,135,602
08/29/2014 53.9 53.99 53.33 53.625 2,670,946
08/28/2014 53.48 54.26 53.32 53.95 3,155,815
08/27/2014 53.52 53.69 53.17 53.56 2,482,710
08/26/2014 53.81 54.2 53.43 53.51 2,422,976
08/25/2014 54.37 54.685 53.8 53.86 2,496,037
08/22/2014 54.39 54.58 54.04 54.265 2,473,698
08/21/2014 54.04 54.52 53.6 54.28 5,605,063
08/20/2014 54.76 55.36 54.4332 55 3,498,519
08/19/2014 54.32 55.175 54.29 54.71 5,911,110
08/18/2014 54.75 54.8 54.04 54.26 9,116,394
08/15/2014 56.15 56.16 55.28 55.605 1,883,515
08/14/2014 55.54 56.05 55.4 55.931 1,107,435
08/13/2014 55.17 55.49 54.48 55.44 1,753,478
08/12/2014 54.91 55.41 54.7 54.925 2,065,404
08/11/2014 55.69 55.88 54.99 55.1 2,117,938
08/08/2014 55.34 55.8 54.9601 55.68 1,711,728
08/07/2014 55.16 55.53 54.68 55.075 1,791,051
08/06/2014 54.59 55.68 54.43 55.01 2,204,999
08/05/2014 55.58 56.65 54.42 54.76 6,155,962
08/04/2014 54.77 56.28 54.7 55.97 3,403,952
08/01/2014 54.56 54.95 54.26 54.7 2,851,645
07/31/2014 55.31 55.82 54.39 54.47 5,107,969
07/30/2014 54.7 55.85 54.5 55.47 7,141,484
07/29/2014 54.57 55.21 53.755 54.44 13,011,000
07/28/2014 59.7 59.84 54.645 54.87 36,315,930
07/25/2014 54.84 54.94 54.13 54.22 793,214
07/24/2014 54.48 55.18 54.48 54.95 1,521,671
07/23/2014 54.44 54.58 54.115 54.46 553,151
07/22/2014 54.63 54.68 54.155 54.29 819,508
07/21/2014 54.64 54.84 54.32 54.41 665,128
07/18/2014 54.48 54.89 54.01 54.76 1,232,091
07/17/2014 54.25 54.8 54.06 54.2 1,156,960
07/16/2014 55.17 55.2 54.29 54.57 1,445,706
07/15/2014 55.37 55.7 54.975 55.17 2,159,501
07/14/2014 55.45 55.65 55.162 55.29 1,239,628
07/11/2014 55.43 55.51 54.67 55.25 1,343,666
07/10/2014 54.51 55.8 54.12 55.48 2,097,294
07/09/2014 56.7 56.7 55.05 55.22 1,589,638
07/08/2014 55.2 55.58 55.04 55.15 1,693,300
07/07/2014 54.95 55.36 54.79 55.35 1,953,013
07/03/2014 54.83 55.52 54.3 55 1,071,230
07/02/2014 54.24 54.875 54.24 54.75 1,438,639
07/01/2014 54.41 54.79 54.17 54.42 1,594,626
06/30/2014 53.47 54.56 53.16 54.46 2,963,148
06/27/2014 53.63 53.63 52.92 53.35 1,319,304
06/26/2014 53.81 53.81 53.11 53.66 1,452,302
06/25/2014 54.63 54.63 53.67 53.92 2,073,862
06/24/2014 53.67 53.97 53.43 53.77 2,263,840
06/23/2014 53.78 53.865 53.39 53.5 1,263,315
06/20/2014 53.99 54.03 53.4 53.68 2,375,496
06/19/2014 53.8 54.06 53.41 53.72 1,163,325
06/18/2014 53.71 53.9499 53.36 53.75 1,117,055
06/17/2014 53.89 54.18 53.7 53.9 784,721
06/16/2014 53.84 54.31 53.84 54 964,428
06/13/2014 54.04 54.12 53.57 53.92 1,196,200
06/12/2014 54.08 54.29 53.55 53.93 1,183,781
06/11/2014 54.64 54.68 54.02 54.27 1,110,434
06/10/2014 55.62 55.62 54.54 54.61 1,622,363
06/09/2014 56.86 57.22 55.39 55.5 2,839,834
06/06/2014 54.93 55.35 54.67 55.14 1,346,050
06/05/2014 54.32 54.73 53.86 54.66 1,777,690
06/04/2014 53.77 54.34 53.62 54.32 1,209,002
06/03/2014 52.67 54.27 52.67 53.97 3,000,906
06/02/2014 52.99 53.41 52.87 53.32 1,044,432
05/30/2014 53.52 53.69 52.635 53.03 1,402,173
05/29/2014 53.59 53.68 52.86 53.26 2,004,466
05/28/2014 53.05 53.138 52.26 52.78 1,680,428
05/27/2014 52.77 53.35 52.75 53.17 1,696,818
05/23/2014 53.39 53.39 52.55 52.68 2,441,807
05/22/2014 53.92 54.5 53.01 53.31 6,726,689
05/21/2014 51.04 51.39 49.69 50 3,511,049
05/20/2014 51.89 52.08 50.92 51.12 2,294,588
05/19/2014 51.63 52.13 51.29 52.02 1,711,338
05/16/2014 51.07 51.91 50.78 51.79 1,405,651
05/15/2014 51.57 51.59 50.52 51.01 1,784,352
05/14/2014 52.03 52.3 51.6 51.74 1,179,290
05/13/2014 53.14 53.14 51.97 52.19 2,610,273
05/12/2014 52.78 53.35 52.73 53.31 1,517,981
05/09/2014 51.97 52.8 51.56 52.77 1,360,042
05/08/2014 52.02 52.8 51.79 52.04 1,754,857
05/07/2014 51.58 51.97 51.3801 51.92 1,636,582
05/06/2014 51.95 52.51 51.48 51.59 1,256,060
05/05/2014 52.2 52.38 51.6101 52.01 1,012,157
05/02/2014 51.85 52.72 51.63 52.5 1,434,192
05/01/2014 52.34 52.4 51.55 51.64 1,155,597
04/30/2014 51.39 52.11 51.15 52.07 1,337,088
04/29/2014 51.97 52.24 51.25 51.51 1,185,414
04/28/2014 51.63 52.3 51.41 51.89 1,288,656
04/25/2014 51.21 51.73 51 51.36 1,196,315
04/24/2014 51.74 51.89 51.18 51.42 722,233
04/23/2014 51.84 51.87 51.25 51.51 1,176,298
04/22/2014 50.65 51.5 50.65 51.36 1,631,732
04/21/2014 51.1 51.3 50.49 50.67 1,334,002
04/17/2014 50.63 51.325 50.54 51.09 1,392,179
04/16/2014 51.18 51.42 50.49 50.69 1,017,729
04/15/2014 51.06 51.35 50.15 50.73 1,975,929
04/14/2014 51.09 51.23 50.44 50.94 2,049,074
04/11/2014 50.5 51.08 50.31 50.74 2,782,928
04/10/2014 52.03 52.23 50.655 50.81 2,419,998
04/09/2014 50.98 52.18 50.94 52.13 2,747,992
04/08/2014 50.83 51.14 50.614 50.89 1,936,269
04/07/2014 52.09 52.17 50.58 50.94 2,768,906
04/04/2014 53 53.15 51.92 52.11 2,075,014
04/03/2014 52.83 53.105 52.61 52.76 2,286,729
04/02/2014 52.47 52.97 52.28 52.82 1,931,553
04/01/2014 51.52 52.78 51.52 52.47 1,753,416
03/31/2014 52.25 52.41 51.71 52.18 2,033,819
03/28/2014 52.01 52.53 51.93 52.15 1,405,304
03/27/2014 51.89 52.09 51.22 51.83 1,757,355
03/26/2014 52.14 52.59 52.03 52.03 1,987,231
03/25/2014 52.38 52.64 51.855 51.91 1,766,600
03/24/2014 52.9 53 52.04 52.29 2,381,233
03/21/2014 53.74 53.86 52.63 52.75 3,666,543
03/20/2014 53.12 53.61 52.96 53.32 1,193,269
03/19/2014 53.78 53.935 52.91 53.27 1,348,902
03/18/2014 53.62 53.87 53.33 53.66 1,153,838
03/17/2014 54.3 54.3 53.265 53.68 1,486,559
03/14/2014 54.02 54.75 53.86 53.92 1,386,385
03/13/2014 54.1 54.94 54 54.21 1,634,589
03/12/2014 54.14 54.99 54.11 54.96 2,273,810
03/11/2014 54.48 54.58 54.23 54.43 1,417,670
03/10/2014 54.3 54.54 54 54.29 1,836,973
03/07/2014 54.6 54.94 54.28 54.33 1,895,980
03/06/2014 54.02 54.374 53.685 54.11 1,334,629
03/05/2014 54.52 54.5988 53.59 54.01 2,564,064
03/04/2014 55.1 55.3199 54.24 54.63 1,946,720
03/03/2014 54.45 54.99 54.26 54.72 1,788,763
02/28/2014 54.76 55.12 54.44 54.77 2,374,434
02/27/2014 55.04 55.63 54.62 54.66 4,322,004
02/26/2014 52.24 56.39 52.24 55.29 9,319,810
02/25/2014 52.25 52.9 52.025 52.68 3,150,314
02/24/2014 52 52.78 51.965 52.33 2,313,161
02/21/2014 51.6 52.27 51.38 51.97 1,958,148
02/20/2014 52.15 52.15 51.495 51.52 2,661,310
02/19/2014 52.2 52.52 52.02 52.19 2,290,356
02/18/2014 52.04 52.37 51.81 52.29 1,877,915
02/14/2014 51.78 52.185 51.4 51.92 1,969,618
02/13/2014 51.79 51.89 51.51 51.84 1,681,895
02/12/2014 51.79 52.17 51.55 51.93 2,610,887
02/11/2014 51.3 51.75 51.04 51.58 1,768,169
02/10/2014 51.19 51.52 50.9675 51.33 2,067,855
02/07/2014 51.15 51.5 50.79 51.39 1,660,284
02/06/2014 49.94 50.93 49.83 50.89 3,177,797
02/05/2014 50.01 50.33 49.65 49.81 6,210,540
02/04/2014 49.84 50.2 49.69 50.01 3,152,991
02/03/2014 50.49 50.72 49.5925 49.68 3,311,720
01/31/2014 50.53 50.85 49.66 50.52 6,940,713
01/30/2014 51.03 51.31 50.73 51.06 3,159,315
01/29/2014 50.85 51.18 50.555 50.57 3,208,995
01/28/2014 51.11 51.37 50.88 51.11 4,176,057
01/27/2014 51.66 52.01 51.02 51.07 4,067,613
01/24/2014 52.23 52.66 51.65 51.67 3,257,465
01/23/2014 52.69 52.96 52.19 52.56 3,150,393
01/22/2014 52.97 53.25 52.79 53.14 2,634,195
01/21/2014 54.28 54.52 53.34 53.55 3,732,368
01/17/2014 54.64 54.75 53.895 54.32 3,723,012
01/16/2014 55.14 55.33 54.34 54.61 3,345,330
01/15/2014 55.44 55.47 54.76 55.19 2,145,130
01/14/2014 55.29 55.55 54.662 55.27 2,110,821
01/13/2014 55.91 55.95 55 55.13 3,368,747
01/10/2014 56.57 56.704 55.4 55.89 3,352,466
01/09/2014 55.92 56.91 55.6413 56.43 3,416,987
01/08/2014 56.47 56.71 56.33 56.64 1,914,344
01/07/2014 56.55 56.94 56.48 56.59 2,398,226
01/06/2014 56.74 57.41 56.55 56.76 2,779,981
01/03/2014 56.55 56.92 56.394 56.57 1,694,169
01/02/2014 55.99 56.56 55.98 56.4 2,424,218
12/31/2013 56.66 56.71 56.28 56.42 887,177
12/30/2013 56.21 56.47 56.09 56.35 1,196,222
12/27/2013 56.58 56.8 55.95 56.29 1,246,375
12/26/2013 55.75 56.88 55.75 56.58 1,219,147
12/24/2013 56 56.75 55.99 56.4 1,176,592
12/23/2013 55.65 56.12 55.36 55.99 2,231,399
12/20/2013 55.25 55.662 55.08 55.45 4,882,891
12/19/2013 55.74 55.8 55.1 55.3 1,809,759
12/18/2013 55.76 55.91 55.08 55.82 3,046,972
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?