DLTR

Historical Stock Prices

$81.14
*  
0.13
0.16%
Get DLTR Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
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
01/30/2015 70.05 72.13 69.77 71.1 6,229,213
01/29/2015 70.18 70.558 69.58 70.18 3,851,782
01/28/2015 71.7 71.7 69.82 69.96 3,741,839
01/27/2015 70.12 71.58 69.75 71.31 5,788,825
01/26/2015 72.11 72.34 69.52 70.36 8,088,115
01/23/2015 70.49 72.59 70.34 72.07 6,166,724
01/22/2015 68.28 70.58 67.83 70.25 9,284,777
01/21/2015 67.2 68.1 67.085 67.81 3,633,553
01/20/2015 66.88 67.37 65.91 67.25 3,547,275
01/16/2015 66 66.98 65.2 66.71 8,718,049
01/15/2015 67.51 68.05 66.065 66.41 8,250,953
01/14/2015 67.26 67.55 65.86 67.37 4,910,095
01/13/2015 70.11 70.23 67.71 68 5,076,290
01/12/2015 69.44 69.54 68.47 69.43 4,267,683
01/09/2015 71 71.2 69.36 69.46 2,161,138
01/08/2015 71.06 71.19 70.25 71.11 2,800,255
01/07/2015 69.18 70.92 68.83 70.83 2,756,164
01/06/2015 69.78 69.962 67.58 68.67 2,696,853
01/05/2015 70.2 70.54 69.45 69.62 2,654,512
01/02/2015 70.94 71.3 69.76 70.35 1,435,654
12/31/2014 70.98 71.53 70.32 70.38 2,160,050
12/30/2014 70.25 70.84 70.2 70.7 1,240,771
12/29/2014 69.38 70.53 69.36 70.5 1,134,540
12/26/2014 70 70.68 69.47 69.57 925,933
12/24/2014 70.29 70.46 69.48 69.86 663,639
12/23/2014 69.58 70.82 69.19 70.06 1,606,085
12/22/2014 68.75 69.25 68.29 69.09 1,454,005
12/19/2014 68.84 69.39 68.25 68.7 2,883,440
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
*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?