$78.14 0.00 (%) Dollar Tree Inc - NASDAQ

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DLTR historical data

Date Open High Low Close Volume
7/28/201578.1978.5077.3978.142,198,900
7/27/201578.3778.5777.3977.741,725,736
7/24/201578.5178.8377.8178.532,304,535
7/23/201579.1679.2678.0078.242,462,036
7/22/201580.5980.6978.9379.213,175,042
7/21/201581.6181.7479.7679.822,295,390
7/20/201581.2782.1281.0281.541,173,402
7/17/201582.0282.5481.4281.671,707,980
7/16/201582.0382.2581.4482.181,400,140
7/15/201582.4782.5581.3381.801,549,427
7/14/201582.2682.6881.6582.401,920,038
7/13/201581.1582.1780.9082.111,726,097
7/10/201579.9080.7279.3280.471,454,515
7/9/201579.7379.8478.6278.982,546,847
7/8/201579.6579.8878.8379.223,353,473
7/7/201580.4280.6078.5080.343,193,929
7/6/201579.4080.7679.0480.084,567,999
7/2/201580.1180.5879.5179.812,191,319
7/1/201579.4380.1979.0180.111,810,071
6/30/201580.2080.7978.2878.992,482,400
6/29/201580.9881.8079.2179.352,260,113
6/26/201580.7781.7180.4881.662,263,745
6/25/201580.6280.9680.2680.461,404,759
6/24/201580.4080.9880.1780.571,376,848
6/23/201580.3381.0380.0980.371,414,682
6/22/201580.0880.6879.9580.641,439,483
6/19/201580.3780.8479.5679.562,181,843
6/18/201579.9681.1379.9680.311,833,399
6/17/201578.9779.9078.6279.722,124,379
6/16/201577.3778.7577.3778.551,326,866
6/15/201578.1378.4977.6177.911,335,157
6/12/201578.4579.4478.3778.771,568,964
6/11/201578.6279.2178.2978.631,644,102
6/10/201577.4178.3176.9378.231,725,637
6/9/201577.0077.4076.2777.091,702,669
6/8/201577.5077.9177.0677.111,215,593
6/5/201578.6278.9677.4077.642,244,903
6/4/201578.4879.8777.8978.832,663,363
6/3/201577.9579.3277.3879.082,693,187
6/2/201576.5978.4776.3477.693,101,750
6/1/201574.6577.2874.6576.983,103,438
5/29/201575.9276.3174.8674.992,157,890
5/28/201576.3676.7475.6676.191,640,746
5/27/201575.7276.5475.5476.341,679,457
5/26/201577.1477.5275.3575.502,928,615
5/22/201578.2578.4976.9777.183,717,685
5/21/201575.0580.2274.5178.688,598,454
5/20/201577.6677.7076.0376.263,496,880
5/19/201578.3978.6577.4377.552,138,493
5/18/201578.4378.5277.6678.421,959,257
5/15/201577.1478.4076.8278.372,279,883
5/14/201578.1578.4076.8276.972,213,277
5/13/201579.1879.4777.6777.851,917,695
5/12/201578.6179.6878.4479.211,640,664
5/11/201579.0579.3778.6478.981,879,449
5/8/201578.6179.7578.4279.181,771,758
5/7/201577.3078.3576.8878.011,804,446
5/6/201576.3877.3276.1077.151,811,895
5/5/201576.9277.4876.1876.342,097,955
5/4/201577.7377.8176.8377.312,038,082
5/1/201576.3777.8876.1477.732,097,672
4/30/201577.3277.8076.1476.413,134,241
4/29/201579.7980.1577.4177.473,176,848
4/28/201580.2180.4679.5579.971,244,895
4/27/201581.8981.8979.9980.421,859,903
4/24/201581.1481.3880.4581.141,394,535
4/23/201580.2381.2680.2381.011,155,977
4/22/201580.6780.9580.1180.572,275,197
4/21/201580.4780.9780.0980.781,506,991
4/20/201579.7979.7978.7579.711,817,228
4/17/201580.4881.0078.7079.142,281,492
4/16/201581.2081.4880.7581.032,419,884
4/15/201581.2081.7681.0881.212,254,014
4/14/201581.6282.1680.9981.051,577,907
4/13/201582.8483.2581.6781.821,279,017
4/10/201582.7183.1982.5082.871,276,160
4/9/201583.9084.0082.4582.752,589,975
4/8/201581.3283.5380.5183.532,398,390
4/7/201581.0781.8280.5780.582,076,822
4/6/201580.3681.7880.1680.982,243,274
4/2/201581.3381.5580.7781.121,796,666
4/1/201581.3381.5780.2581.303,476,940
3/31/201581.6782.4481.1381.152,372,932
3/30/201582.0082.4981.4681.811,968,710
3/27/201581.0882.1581.0381.721,573,480
3/26/201580.7181.4780.2981.022,036,532
3/25/201581.7782.8381.1181.171,932,736
3/24/201581.1783.5781.1782.831,939,712
3/23/201583.7484.0083.0383.051,536,725
3/20/201583.9184.2283.3783.812,186,203
3/19/201583.8884.1083.2583.411,414,802
3/18/201583.2984.2182.9183.702,109,532
3/17/201583.3883.8383.0183.322,830,222
3/16/201582.2783.7382.0583.713,074,118
3/13/201580.8982.1280.7181.912,479,765
3/12/201580.1081.2179.6280.893,210,643
3/11/201579.6580.0678.8178.833,492,701
3/10/201579.1879.7078.8879.612,947,383
3/9/201579.5479.8479.3079.701,962,457
3/6/201579.2680.1479.0179.612,653,472
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!