Quantcast
DLTR

Dollar Tree Inc. Common Stock Historical Stock Prices

$95.61
*  
0.56
0.59%
Get DLTR Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading DLTR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    DLTR After Hours
 
 
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 16-MAY-2018 TO 16-AUG-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 94.93 96.09 94.28 95.61 1,821,186
08/16/2018 95.3 96 94.13 95.05 3,075,446
08/15/2018 93.97 94.41 93.6127 94.23 2,822,673
08/14/2018 93 94.84 93 94.53 2,509,225
08/13/2018 93.86 94.95 92.2 92.97 3,332,880
08/10/2018 92.06 93.13 91.91 92.43 1,277,670
08/09/2018 91.73 92.99 91.53 92.7 1,698,784
08/08/2018 92.88 92.88 91.27 91.62 2,043,692
08/07/2018 91.22 93.4 90.98 92.88 2,115,547
08/06/2018 90.35 91.17 89.85 90.79 1,716,594
08/03/2018 90.69 90.869 89.86 90.28 1,389,447
08/02/2018 89.56 91.04 89.42 90.66 2,228,103
08/01/2018 91.02 91.25 89.46 89.89 5,655,546
07/31/2018 90 91.33 89.4 91.28 2,996,880
07/30/2018 87.92 90.07 87.6 90.02 3,026,968
07/27/2018 89.55 90.01 87.46 87.99 1,867,017
07/26/2018 89.79 90.79 89.1 89.22 2,217,394
07/25/2018 88.42 89.76 88.1025 89.4 2,864,823
07/24/2018 87.72 88.98 87.68 88.28 2,895,500
07/23/2018 86.34 88.36 86.12 87.99 2,733,930
07/20/2018 87.25 87.32 85.96 86.44 2,606,711
07/19/2018 86.71 87.82 86.23 87.49 2,299,416
07/18/2018 86.53 86.98 85.445 86.63 2,001,524
07/17/2018 86.08 87.44 85.81 86.73 2,097,631
07/16/2018 86.66 86.7 85.241 86.09 1,626,636
07/13/2018 85.95 87.09 85.55 86.75 1,904,139
07/12/2018 85.6 86 84.88 85.74 1,833,365
07/11/2018 85.73 85.84 83.73 85.2 2,766,641
07/10/2018 84.83 85.92 84.5 85.83 1,764,399
07/09/2018 84.65 85.83 84.26 84.67 2,263,207
07/06/2018 84.23 85.53 83.88 84.63 1,464,174
07/05/2018 83.79 84.13 83.21 83.99 1,642,342
07/03/2018 84.3 84.864 83.46 83.55 812,250
07/02/2018 84.53 84.74 83.32 84.03 1,965,398
06/29/2018 85 86.4 84.77 85 2,292,476
06/28/2018 83.62 85.48 82.04 85.01 3,439,555
06/27/2018 85.32 85.32 83.5 83.53 2,354,771
06/26/2018 86.61 86.72 84.77 85.15 2,369,843
06/25/2018 87.12 87.36 85.94 86.55 1,776,624
06/22/2018 86.58 87.38 86.375 86.99 5,730,006
06/21/2018 86.52 87.35 86.06 86.22 2,818,392
06/20/2018 87.88 88.24 85.93 86.56 2,191,056
06/19/2018 87.6 87.79 86.27 87.27 3,215,365
06/18/2018 87.39 89.1 87.1 88.4 3,133,042
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
*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