Dollar Tree Inc. (DLTR)
76.08
0.46 (0.61%)
At close: Feb 20, 2025, 3:59 PM
76.20
0.16%
After-hours: Feb 20, 2025, 05:46 PM EST
DLTR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 74.20 | 75.71 | 74.06 | 75.62 | 1.10 | 1.48% | 2,603,647 |
| Feb 18, 2025 | 71.64 | 75.53 | 71.35 | 74.52 | 2.96 | 4.14% | 4,620,690 |
| Feb 14, 2025 | 72.61 | 73.11 | 71.06 | 71.56 | -0.45 | -0.62% | 1,516,076 |
| Feb 13, 2025 | 72.45 | 73.06 | 71.63 | 72.01 | 0.27 | 0.38% | 1,513,330 |
| Feb 12, 2025 | 71.55 | 72.00 | 70.23 | 71.74 | -0.50 | -0.69% | 1,827,142 |
| Feb 11, 2025 | 73.47 | 73.47 | 71.90 | 72.24 | -1.62 | -2.19% | 1,912,258 |
| Feb 10, 2025 | 72.89 | 74.75 | 71.76 | 73.86 | 1.20 | 1.65% | 1,777,368 |
| Feb 7, 2025 | 74.51 | 74.71 | 72.33 | 72.66 | -1.86 | -2.50% | 1,911,708 |
| Feb 6, 2025 | 74.83 | 75.83 | 73.81 | 74.52 | 0.29 | 0.39% | 1,823,029 |
| Feb 5, 2025 | 75.25 | 76.48 | 73.65 | 74.23 | -0.08 | -0.11% | 2,591,301 |
| Feb 4, 2025 | 72.30 | 74.36 | 71.50 | 74.31 | 2.68 | 3.74% | 2,310,603 |
| Feb 3, 2025 | 71.06 | 73.03 | 67.96 | 71.63 | -1.72 | -2.34% | 5,208,329 |
| Jan 31, 2025 | 74.63 | 75.62 | 72.84 | 73.35 | -1.15 | -1.54% | 2,668,287 |
| Jan 30, 2025 | 74.36 | 75.61 | 74.00 | 74.50 | 0.30 | 0.40% | 2,025,952 |
| Jan 29, 2025 | 74.86 | 75.49 | 73.65 | 74.20 | -0.75 | -1.00% | 3,298,062 |
| Jan 28, 2025 | 74.43 | 75.07 | 73.00 | 74.95 | 0.00 | 0.00% | 2,508,670 |
| Jan 27, 2025 | 73.37 | 75.19 | 73.17 | 74.95 | 2.47 | 3.41% | 3,156,730 |
| Jan 24, 2025 | 71.16 | 72.83 | 70.89 | 72.48 | 1.34 | 1.88% | 1,905,099 |
| Jan 23, 2025 | 71.60 | 71.88 | 70.34 | 71.14 | -0.83 | -1.15% | 1,943,673 |
| Jan 22, 2025 | 73.86 | 74.23 | 71.89 | 71.97 | -1.79 | -2.43% | 2,965,974 |
| Jan 21, 2025 | 72.50 | 75.54 | 72.50 | 73.76 | 1.69 | 2.34% | 3,739,500 |
| Jan 17, 2025 | 71.99 | 72.70 | 71.11 | 72.07 | 0.99 | 1.39% | 2,257,148 |
| Jan 16, 2025 | 70.17 | 71.56 | 67.64 | 71.08 | 0.74 | 1.05% | 2,795,960 |
| Jan 15, 2025 | 71.50 | 72.88 | 70.26 | 70.34 | 0.17 | 0.24% | 1,816,124 |
| Jan 14, 2025 | 70.95 | 71.83 | 68.87 | 70.17 | -0.98 | -1.38% | 2,810,100 |
| Jan 13, 2025 | 73.09 | 73.09 | 70.65 | 71.15 | -1.75 | -2.40% | 2,051,500 |
| Jan 10, 2025 | 70.91 | 73.93 | 70.75 | 72.90 | 0.93 | 1.29% | 2,704,164 |
| Jan 8, 2025 | 74.49 | 74.52 | 70.12 | 71.97 | -3.04 | -4.05% | 3,367,976 |
| Jan 7, 2025 | 77.00 | 78.39 | 74.79 | 75.01 | -1.60 | -2.09% | 2,162,441 |
| Jan 6, 2025 | 74.44 | 77.33 | 74.26 | 76.61 | 3.25 | 4.43% | 2,879,407 |
| Jan 3, 2025 | 76.99 | 77.54 | 72.45 | 73.36 | -3.11 | -4.07% | 4,557,838 |
| Jan 2, 2025 | 75.63 | 78.35 | 75.49 | 76.47 | 1.53 | 2.04% | 3,259,363 |
| Dec 31, 2024 | 74.38 | 75.50 | 73.58 | 74.94 | 0.17 | 0.23% | 1,893,600 |
| Dec 30, 2024 | 75.50 | 76.74 | 74.66 | 74.77 | -1.22 | -1.61% | 3,129,210 |
| Dec 27, 2024 | 76.21 | 76.42 | 75.48 | 75.99 | -0.20 | -0.26% | 2,137,610 |
| Dec 26, 2024 | 73.75 | 76.30 | 73.11 | 76.19 | 2.81 | 3.83% | 2,680,000 |
| Dec 24, 2024 | 73.89 | 74.01 | 72.87 | 73.38 | -0.35 | -0.47% | 1,120,513 |
| Dec 23, 2024 | 72.73 | 73.98 | 71.83 | 73.73 | 0.79 | 1.08% | 2,850,193 |
| Dec 20, 2024 | 69.11 | 73.01 | 68.68 | 72.94 | 3.88 | 5.62% | 7,044,717 |
| Dec 19, 2024 | 69.47 | 70.00 | 68.17 | 69.06 | -0.21 | -0.30% | 3,082,523 |
| Dec 18, 2024 | 70.11 | 71.39 | 69.24 | 69.27 | -0.84 | -1.20% | 2,632,176 |
| Dec 17, 2024 | 69.66 | 70.46 | 69.31 | 70.11 | 0.08 | 0.11% | 2,046,680 |
| Dec 16, 2024 | 70.01 | 70.94 | 69.38 | 70.03 | -0.06 | -0.09% | 2,530,703 |
| Dec 13, 2024 | 70.62 | 70.80 | 69.12 | 70.09 | -0.74 | -1.04% | 2,640,734 |
| Dec 12, 2024 | 71.79 | 72.41 | 70.33 | 70.83 | -0.80 | -1.12% | 2,448,101 |
| Dec 11, 2024 | 72.63 | 74.56 | 71.50 | 71.63 | -1.17 | -1.61% | 3,242,318 |
| Dec 10, 2024 | 72.00 | 73.69 | 69.92 | 72.80 | 1.20 | 1.68% | 2,825,707 |
| Dec 9, 2024 | 72.94 | 73.86 | 71.15 | 71.60 | -0.27 | -0.38% | 2,795,325 |
| Dec 6, 2024 | 73.76 | 74.87 | 71.64 | 71.87 | -0.69 | -0.95% | 3,912,700 |
| Dec 5, 2024 | 75.28 | 76.76 | 71.33 | 72.56 | -1.27 | -1.72% | 5,203,400 |