Quantcast
DLTR

Dollar Tree Inc. Common Stock Historical Stock Prices

$88.02
*  
0.32
0.36%
Get DLTR Alerts
*Delayed - data as of Jun. 15, 2018  -  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 15-MAR-2018 TO 15-JUN-2018

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.
16:00 88.27 88.5802 87.29 88.02 4,065,164
06/15/2018 88.27 88.5802 87.29 88.02 4,065,364
06/14/2018 88.16 88.64 87.19 88.34 3,399,414
06/13/2018 86.72 88.78 86.31 87.98 5,490,427
06/12/2018 84.1 87.07 83.96 86.59 4,554,691
06/11/2018 82.5 84.25 82.47 83.95 3,070,144
06/08/2018 81.96 82.91 81.875 82.63 3,869,023
06/07/2018 82.05 82.48 81.08 81.96 4,613,200
06/06/2018 83.23 83.68 81 81.59 4,616,830
06/05/2018 81.4 83.29 81.21 82.95 5,865,544
06/04/2018 81.08 81.69 80.01 81.21 5,763,126
06/01/2018 83.15 83.4 81.01 81.28 7,653,781
05/31/2018 88.27 89 81.31 82.59 18,423,710
05/30/2018 95.61 96.71 94.7 96.35 3,284,726
05/29/2018 95.01 95.71 94.105 94.9 2,865,592
05/25/2018 94.69 96.04 94.19 95.18 2,383,877
05/24/2018 93.69 97.65 93.67 94.65 2,153,873
05/23/2018 92.54 93.73 92.2653 93.68 1,792,138
05/22/2018 94.26 95.12 93.48 93.59 2,533,262
05/21/2018 93.78 94.72 93.51 93.82 2,068,486
05/18/2018 93.77 94.33 93.05 93.1 3,067,518
05/17/2018 94.71 95 93.8 94.29 1,514,963
05/16/2018 95.01 96.66 94.2 94.49 2,716,125
05/15/2018 94.01 96.08 94.01 95.29 2,293,504
05/14/2018 93.93 95.24 93.8 94.86 2,605,826
05/11/2018 91.88 93.95 90.21 93.89 3,140,190
05/10/2018 93.39 93.92 92.34 92.62 2,737,816
05/09/2018 93.29 93.95 92.08 93.55 1,923,238
05/08/2018 92.92 94.45 92.51 93.68 1,930,631
05/07/2018 93.62 93.98 92.2 92.8 2,306,735
05/04/2018 95.15 95.15 93.02 93.61 2,933,641
05/03/2018 95.68 96.075 94.39 95.56 1,121,207
05/02/2018 95.49 97.02 94.8 96.21 1,471,734
05/01/2018 95.83 96.34 95.02 95.93 1,373,255
04/30/2018 97.81 98.1 95.89 95.89 1,738,279
04/27/2018 96.75 97.76 96.465 97.36 1,863,935
04/26/2018 96.86 97.58 95.58 96.93 2,998,387
04/25/2018 96.34 97.52 95.115 96.91 1,448,267
04/24/2018 98.39 98.39 96.01 96.52 1,851,776
04/23/2018 97.43 98.02 96.47 97.51 2,180,245
04/20/2018 98.67 98.8 96.92 97.56 2,371,853
04/19/2018 100.16 100.38 97.92 98.9 1,867,456
04/18/2018 100.43 101.75 100.19 100.52 1,676,907
04/17/2018 98.18 99.25 97.97 98.87 1,419,224
04/16/2018 97.43 97.88 96.3001 97.55 1,718,521
04/13/2018 98.69 98.8 96.66 97.13 1,584,107
04/12/2018 98.52 99.53 98.01 98.1 1,489,889
04/11/2018 98.45 99.03 97.92 98.25 1,584,249
04/10/2018 100 100.3 97.93 99.07 2,392,072
04/09/2018 99.7 100.24 98.65 98.74 1,642,727
04/06/2018 98.07 99.76 97.28 98.72 3,007,999
04/05/2018 97.94 100.07 96.69 99 2,799,143
04/04/2018 94.22 97.8 93.7 97.56 1,909,640
04/03/2018 95.27 95.67 94.33 94.88 1,789,961
04/02/2018 94.74 94.99 93.16 94.4 2,594,842
03/29/2018 94.57 95.47 94.35 94.9 2,357,394
03/28/2018 93.53 95.28 93.53 93.91 1,982,135
03/27/2018 95.68 95.68 93.06 93.63 1,517,741
03/26/2018 95.13 95.96 93.65 95.21 2,648,370
03/23/2018 93.7 94.25 91.81 91.95 2,706,107
03/22/2018 93.4 94.84 92.61 93.54 4,472,401
03/21/2018 94.46 95.91 94.05 94.72 3,425,942
03/20/2018 94.49 95.0125 93.35 94.94 2,836,373
03/19/2018 95.31 95.74 93.9587 94.57 3,099,568
03/16/2018 94.39 95.92 93.76 95.75 4,160,893
03/15/2018 94.08 95.43 93.45 94.16 2,771,487
*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?

Smart Portfolio