7,728.91

-15.07

-0.19%

52,374.16

-100.94

-0.19%

26,264.49

-285.36

-1.07%

2,863.57

+33.06

+1.17%

4.9780

-0.0670

-1.33%

16.43

-0.48

-2.84%

4,033.00

-18.60

-0.46%

81,435.44

+1,000.64

+1.24%

Crude Oil Dec 26

100.17

-2.61

-2.54%

US Private Equity

10,940.50

+9.00

+0.08%

NasdaqGS - Nasdaq Real Time Price USD

Dollar Tree, Inc. (DLTR)

130.88 +3.69 (+2.91%)

As of 11:30:11 AM EDT. Market Open.

Trade DLTR on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	128.40	131.00	127.52	130.63	130.63	303,842
Oct 28, 2026	122.62	127.41	122.57	127.18	127.18	1,930,700
Oct 27, 2026	123.69	124.88	122.93	123.65	123.65	1,834,700
Oct 26, 2026	125.74	127.33	122.69	124.92	124.92	1,572,100
Oct 23, 2026	130.14	130.59	122.52	125.31	125.31	2,421,200
Oct 22, 2026	125.89	131.15	123.83	131.04	131.04	1,843,100
Oct 21, 2026	124.86	126.45	123.50	125.48	125.48	1,993,900
Oct 20, 2026	124.39	127.17	123.81	124.96	124.96	1,509,500
Oct 19, 2026	124.00	125.05	122.46	123.15	123.15	1,397,700
Oct 16, 2026	124.72	126.33	123.50	124.18	124.18	2,142,900
Oct 15, 2026	124.51	127.00	122.74	124.41	124.41	1,831,000
Oct 14, 2026	116.18	122.05	116.02	121.76	121.76	2,006,300
Oct 13, 2026	119.30	119.75	116.16	116.28	116.28	1,890,100
Oct 12, 2026	119.06	119.34	116.52	117.61	117.61	1,320,100
Oct 9, 2026	118.67	119.04	117.09	118.64	118.64	1,395,800
Oct 8, 2026	116.07	119.71	115.94	118.62	118.62	2,342,500
Oct 7, 2026	116.77	117.37	115.56	116.30	116.30	1,645,500
Oct 6, 2026	113.56	117.97	113.56	116.19	116.19	2,809,100
Oct 5, 2026	113.25	115.55	111.29	113.19	113.19	2,193,800
Oct 2, 2026	114.58	115.23	111.12	112.16	112.16	1,625,800
Oct 1, 2026	114.95	116.41	113.97	114.43	114.43	1,886,900
Sep 30, 2026	113.64	114.36	112.62	114.02	114.02	2,695,400
Sep 29, 2026	115.76	115.77	112.13	113.30	113.30	2,541,800
Sep 28, 2026	112.90	116.89	112.25	116.02	116.02	2,072,500
Sep 25, 2026	113.31	114.82	112.66	114.07	114.07	2,007,200
Sep 24, 2026	114.07	116.11	113.43	113.50	113.50	1,851,000
Sep 23, 2026	114.74	115.28	112.15	113.16	113.16	2,236,700
Sep 22, 2026	112.87	117.38	112.87	115.04	115.04	2,814,600
Sep 21, 2026	112.46	114.56	111.23	112.33	112.33	3,017,900
Sep 18, 2026	113.99	114.74	111.70	111.96	111.96	6,587,300
Sep 17, 2026	113.18	114.47	111.67	114.40	114.40	3,147,500
Sep 16, 2026	113.87	115.25	111.43	112.40	112.40	3,613,300
Sep 15, 2026	117.68	118.50	112.06	112.79	112.79	4,210,000
Sep 14, 2026	118.17	120.80	117.23	119.17	119.17	3,147,600
Sep 11, 2026	119.96	120.59	116.25	118.17	118.17	3,686,100
Sep 10, 2026	118.32	120.36	117.80	118.66	118.66	2,514,600
Sep 9, 2026	123.07	123.09	118.09	118.39	118.39	3,823,900
Sep 8, 2026	129.88	130.89	123.61	124.04	124.04	2,848,200
Sep 4, 2026	130.90	133.06	130.88	131.42	131.42	1,209,900
Sep 3, 2026	132.19	133.63	129.90	131.04	131.04	1,672,500
Sep 2, 2026	131.83	134.99	130.41	131.91	131.91	1,250,300
Sep 1, 2026	127.45	132.19	126.48	131.71	131.71	2,161,200
Aug 31, 2026	128.26	131.48	124.50	126.59	126.59	3,504,200
Aug 28, 2026	127.45	129.55	123.80	128.26	128.26	2,502,300
Aug 27, 2026	120.00	132.28	118.11	127.00	127.00	5,564,600
Aug 26, 2026	133.93	133.93	131.51	132.18	132.18	3,386,800
Aug 25, 2026	136.00	136.17	132.28	134.48	134.48	2,625,400
Aug 24, 2026	131.57	137.07	131.57	136.75	136.75	2,428,300
Aug 21, 2026	130.00	131.64	129.29	131.48	131.48	1,880,700
Aug 20, 2026	128.19	131.35	126.43	128.45	128.45	2,813,200
Aug 19, 2026	132.61	134.88	131.48	131.84	131.84	1,894,500
Aug 18, 2026	131.84	133.45	129.00	130.48	130.48	2,127,500
Aug 17, 2026	130.71	130.95	128.05	129.54	129.54	1,868,700
Aug 14, 2026	129.99	131.21	129.29	129.39	129.39	1,653,400
Aug 13, 2026	129.90	131.86	128.67	129.53	129.53	1,598,600
Aug 12, 2026	127.96	129.72	127.18	128.61	128.61	1,759,400
Aug 11, 2026	128.59	129.64	127.09	128.06	128.06	1,742,400
Aug 10, 2026	129.14	131.69	128.25	129.37	129.37	2,291,200
Aug 7, 2026	127.96	131.75	127.96	130.90	130.90	1,630,600
Aug 6, 2026	129.90	129.94	128.32	129.68	129.68	1,272,400
Aug 5, 2026	132.10	132.10	128.24	128.76	128.76	1,478,700
Aug 4, 2026	128.24	131.57	126.62	130.71	130.71	2,763,200
Aug 3, 2026	129.49	131.69	128.80	129.35	129.35	2,181,100
Jul 31, 2026	128.11	128.50	126.56	127.21	127.21	1,537,000
Jul 30, 2026	127.76	129.00	126.91	128.57	128.57	1,136,900
Jul 29, 2026	126.37	130.74	125.88	128.95	128.95	1,997,600
Jul 28, 2026	127.19	128.96	126.37	126.76	126.76	2,170,500
Jul 27, 2026	121.89	125.94	121.89	125.54	125.54	2,709,700
Jul 24, 2026	118.27	121.15	117.78	120.45	120.45	2,667,100
Jul 23, 2026	120.01	120.67	116.81	117.65	117.65	3,656,100
Jul 22, 2026	125.53	126.73	121.71	122.15	122.15	2,697,700
Jul 21, 2026	126.00	127.62	125.20	125.74	125.74	2,190,200
Jul 20, 2026	126.98	127.33	123.50	126.38	126.38	2,833,100
Jul 17, 2026	128.99	133.26	125.58	125.94	125.94	2,451,000
Jul 16, 2026	127.14	130.83	126.00	128.45	128.45	5,918,000
Jul 15, 2026	124.90	128.51	124.33	127.03	127.03	2,613,400
Jul 14, 2026	127.15	127.50	123.70	124.56	124.56	1,706,600
Jul 13, 2026	125.36	128.45	125.36	126.38	126.38	2,781,000
Jul 10, 2026	122.68	125.70	122.60	124.91	124.91	1,778,900
Jul 9, 2026	123.28	124.39	120.77	120.92	120.92	1,624,100
Jul 8, 2026	124.54	124.98	122.17	123.61	123.61	3,225,400
Jul 7, 2026	123.52	124.23	120.75	122.65	122.65	3,295,400
Jul 6, 2026	126.45	126.62	120.87	121.46	121.46	4,491,800
Jul 2, 2026	123.35	125.49	122.46	124.05	124.05	3,261,100
Jul 1, 2026	120.49	124.30	120.49	121.15	121.15	5,394,100
Jun 30, 2026	122.66	122.88	118.75	120.95	120.95	4,851,000
Jun 29, 2026	123.33	125.19	121.48	122.62	122.62	8,611,200
Jun 26, 2026	120.23	124.67	119.80	123.87	123.87	5,073,600
Jun 25, 2026	115.50	120.58	114.05	118.21	118.21	8,251,100
Jun 24, 2026	115.24	119.39	114.00	119.35	119.35	2,629,400
Jun 23, 2026	113.80	115.43	112.76	113.41	113.41	3,017,300
Jun 22, 2026	112.68	117.48	111.80	113.93	113.93	4,686,800
Jun 18, 2026	108.34	112.30	107.45	111.65	111.65	4,434,200
Jun 17, 2026	110.29	110.29	105.22	106.41	106.41	2,303,200
Jun 16, 2026	114.32	114.88	110.67	110.74	110.74	1,839,800
Jun 15, 2026	115.37	117.41	111.97	112.88	112.88	2,188,700
Jun 12, 2026	115.58	116.12	113.09	114.00	114.00	1,861,400
Jun 11, 2026	110.04	115.57	109.00	114.89	114.89	2,079,400
Jun 10, 2026	111.92	113.21	109.50	110.32	110.32	2,325,600
Jun 9, 2026	108.64	113.00	107.60	112.15	112.15	2,853,000
Jun 8, 2026	107.81	110.25	107.54	107.69	107.69	2,216,800
Jun 5, 2026	109.83	110.77	107.93	108.80	108.80	2,036,100
Jun 4, 2026	114.86	115.23	109.06	109.27	109.27	2,673,300
Jun 3, 2026	109.87	112.57	108.60	112.50	112.50	3,076,900
Jun 2, 2026	113.02	114.53	108.61	109.39	109.39	4,540,900
Jun 1, 2026	116.84	116.85	111.18	111.35	111.35	5,337,400
May 29, 2026	111.01	116.88	110.04	116.44	116.44	7,395,800
May 28, 2026	111.01	114.64	106.40	113.00	113.00	13,264,000
May 27, 2026	94.39	96.89	92.90	95.87	95.87	6,243,800
May 26, 2026	94.08	94.50	91.68	93.70	93.70	4,314,300
May 22, 2026	95.90	97.00	94.19	94.98	94.98	2,397,000
May 21, 2026	93.33	95.92	90.17	95.71	95.71	4,398,900
May 20, 2026	90.06	93.82	88.26	93.48	93.48	4,111,300
May 19, 2026	91.12	91.29	87.88	90.61	90.61	3,221,400
May 18, 2026	89.04	93.11	87.72	91.23	91.23	2,947,100
May 15, 2026	89.86	91.40	88.51	89.58	89.58	2,737,400
May 14, 2026	87.23	90.97	87.17	89.97	89.97	4,588,700
May 13, 2026	88.87	89.00	85.88	86.80	86.80	3,023,500
May 12, 2026	90.10	90.87	88.20	89.05	89.05	4,991,400
May 11, 2026	94.24	94.25	89.32	90.02	90.02	5,089,000
May 8, 2026	97.36	97.77	93.81	94.24	94.24	3,452,500
May 7, 2026	96.09	98.33	94.26	96.76	96.76	4,145,800
May 6, 2026	95.68	98.66	95.24	96.51	96.51	3,784,800
May 5, 2026	94.32	95.74	92.65	93.69	93.69	4,971,800
May 4, 2026	94.34	96.20	93.63	94.05	94.05	3,063,200
May 1, 2026	97.47	97.74	94.19	94.67	94.67	3,158,900
Apr 30, 2026	96.03	97.43	95.73	97.11	97.11	3,215,100
Apr 29, 2026	97.78	98.38	94.36	95.70	95.70	3,042,200
Apr 28, 2026	99.19	99.50	96.04	98.22	98.22	3,654,700
Apr 27, 2026	104.17	104.60	96.57	98.00	98.00	5,735,700
Apr 24, 2026	102.54	103.84	100.52	103.75	103.75	2,474,300
Apr 23, 2026	101.97	103.36	101.22	102.25	102.25	2,206,700
Apr 22, 2026	105.29	105.29	100.32	101.97	101.97	3,196,900
Apr 21, 2026	108.40	110.24	103.57	103.83	103.83	4,931,400
Apr 20, 2026	105.10	108.20	105.10	107.25	107.25	3,015,000
Apr 17, 2026	100.99	106.80	100.50	105.93	105.93	6,296,700
Apr 16, 2026	101.40	103.31	99.79	99.93	99.93	2,901,200
Apr 15, 2026	100.75	102.00	100.37	101.33	101.33	2,874,600
Apr 14, 2026	101.22	102.36	99.41	100.67	100.67	3,262,200
Apr 13, 2026	98.22	102.94	98.22	102.13	102.13	3,978,000
Apr 10, 2026	102.08	102.91	98.28	99.55	99.55	3,664,100
Apr 9, 2026	103.75	104.25	100.56	102.60	102.60	4,463,300
Apr 8, 2026	106.99	109.56	105.48	105.62	105.62	3,669,900
Apr 7, 2026	109.77	109.95	104.86	106.42	106.42	3,250,600
Apr 6, 2026	108.63	111.47	107.95	111.09	111.09	2,087,600
Apr 2, 2026	108.70	108.99	106.27	108.44	108.44	2,531,600
Apr 1, 2026	110.48	110.79	108.55	108.70	108.70	1,671,100
Mar 31, 2026	107.43	109.78	106.77	109.51	109.51	3,086,000
Mar 30, 2026	108.96	108.96	104.92	105.74	105.74	2,235,200
Mar 27, 2026	105.33	107.39	105.28	107.00	107.00	2,710,800
Mar 26, 2026	106.00	108.37	105.12	105.99	105.99	3,036,400
Mar 25, 2026	108.07	108.85	106.03	106.64	106.64	2,338,000
Mar 24, 2026	106.81	109.15	103.00	106.53	106.53	2,873,700
Mar 23, 2026	108.39	109.88	106.44	108.27	108.27	3,304,100
Mar 20, 2026	105.56	106.92	104.21	105.92	105.92	4,671,400
Mar 19, 2026	107.77	108.04	104.42	105.56	105.56	3,536,000
Mar 18, 2026	110.97	111.48	106.59	107.49	107.49	3,553,600
Mar 17, 2026	115.19	117.06	111.27	111.84	111.84	3,600,200
Mar 16, 2026	111.73	115.48	109.00	114.36	114.36	5,311,400
Mar 13, 2026	112.27	112.74	106.83	107.46	107.46	4,429,500
Mar 12, 2026	110.50	112.73	107.70	111.70	111.70	3,726,300
Mar 11, 2026	116.09	117.37	113.07	113.25	113.25	3,479,500
Mar 10, 2026	115.34	119.91	115.21	116.82	116.82	2,788,800
Mar 9, 2026	114.52	116.13	111.30	115.85	115.85	2,638,800
Mar 6, 2026	113.85	115.83	113.46	115.79	115.79	2,181,900
Mar 5, 2026	116.63	117.49	114.86	115.91	115.91	2,441,700
Mar 4, 2026	120.01	120.23	116.46	117.85	117.85	2,628,900
Mar 3, 2026	117.59	120.48	115.88	118.41	118.41	2,677,600
Mar 2, 2026	124.36	124.76	119.81	119.88	119.88	2,930,800
Feb 27, 2026	124.37	126.63	123.22	126.48	126.48	2,394,300
Feb 26, 2026	127.77	130.03	125.67	126.95	126.95	2,085,800
Feb 25, 2026	131.62	132.40	127.20	127.70	127.70	2,670,500
Feb 24, 2026	131.56	132.98	130.58	131.71	131.71	1,976,900
Feb 23, 2026	132.89	133.72	128.03	130.41	130.41	2,697,800
Feb 20, 2026	133.41	138.91	131.75	134.51	134.51	4,010,800
Feb 19, 2026	131.72	134.04	130.93	133.57	133.57	2,603,600
Feb 18, 2026	128.17	133.56	126.77	132.54	132.54	3,364,200
Feb 17, 2026	129.75	130.94	125.79	128.52	128.52	4,162,800
Feb 13, 2026	126.03	127.93	122.16	126.06	126.06	2,907,900
Feb 12, 2026	125.83	129.29	124.85	128.43	128.43	3,789,400
Feb 11, 2026	122.31	125.71	121.82	125.00	125.00	2,911,100
Feb 10, 2026	123.00	123.91	120.83	121.92	121.92	2,195,200
Feb 9, 2026	123.77	124.48	122.52	123.17	123.17	2,109,700
Feb 6, 2026	120.62	125.18	120.33	123.83	123.83	3,085,300
Feb 5, 2026	121.83	122.83	118.87	119.60	119.60	2,494,000
Feb 4, 2026	117.55	121.91	117.55	121.83	121.83	2,790,200
Feb 3, 2026	117.40	121.29	116.05	119.69	119.69	3,544,300
Feb 2, 2026	118.09	118.45	116.05	117.22	117.22	2,538,000
Jan 30, 2026	116.02	117.97	116.02	117.59	117.59	3,275,400
Jan 29, 2026	119.73	120.83	116.65	117.31	117.31	3,131,400
Jan 28, 2026	121.19	121.55	118.10	119.10	119.10	3,332,200
Jan 27, 2026	125.69	126.02	121.23	121.84	121.84	4,705,200
Jan 26, 2026	129.26	129.79	125.10	125.40	125.40	3,862,700
Jan 23, 2026	127.53	129.35	125.50	128.92	128.92	3,349,600
Jan 22, 2026	131.95	133.00	125.31	126.79	126.79	5,045,500
Jan 21, 2026	131.80	133.51	128.89	132.94	132.94	4,069,300
Jan 20, 2026	139.87	140.18	133.44	134.06	134.06	3,061,600
Jan 16, 2026	141.32	141.85	138.51	139.95	139.95	2,205,300
Jan 15, 2026	140.24	142.40	138.43	141.21	141.21	2,585,900
Jan 14, 2026	137.28	140.60	137.12	140.29	140.29	2,945,800
Jan 13, 2026	136.72	138.47	136.03	137.37	137.37	3,469,700
Jan 12, 2026	131.76	137.40	130.62	137.24	137.24	2,877,100
Jan 9, 2026	130.77	132.75	129.64	132.38	132.38	2,547,200
Jan 8, 2026	131.48	133.10	131.00	131.61	131.61	3,170,700
Jan 7, 2026	134.00	134.16	130.65	131.56	131.56	2,492,300
Jan 6, 2026	129.25	135.18	129.09	133.78	133.78	4,135,300
Jan 5, 2026	128.00	129.62	125.89	128.57	128.57	2,249,500
Jan 2, 2026	122.70	128.95	122.70	127.70	127.70	2,795,300
Dec 31, 2025	123.28	124.37	122.80	123.01	123.01	1,590,500
Dec 30, 2025	122.86	124.75	122.14	124.02	124.02	1,646,100
Dec 29, 2025	123.24	125.50	123.24	123.93	123.93	2,546,500
Dec 26, 2025	122.00	124.46	121.01	123.95	123.95	1,894,100
Dec 24, 2025	120.05	122.59	119.20	122.01	122.01	1,304,500
Dec 23, 2025	122.49	123.08	119.05	119.53	119.53	3,338,000
Dec 22, 2025	128.61	128.61	121.89	122.49	122.49	4,266,800
Dec 19, 2025	126.26	127.86	125.58	127.84	127.84	6,133,500
Dec 18, 2025	129.48	130.65	126.18	126.90	126.90	2,771,000
Dec 17, 2025	131.57	131.75	127.19	128.35	128.35	3,911,600
Dec 16, 2025	130.66	132.48	130.46	131.15	131.15	3,377,000
Dec 15, 2025	131.30	132.43	130.24	131.17	131.17	2,238,100
Dec 12, 2025	130.20	130.60	127.74	129.87	129.87	2,506,200
Dec 11, 2025	123.96	130.53	123.39	129.97	129.97	3,006,400
Dec 10, 2025	120.01	124.47	119.50	124.24	124.24	2,550,100
Dec 9, 2025	119.62	121.55	118.87	119.68	119.68	2,435,300
Dec 8, 2025	124.65	124.65	117.43	120.33	120.33	3,696,100
Dec 5, 2025	115.92	125.79	115.63	122.44	122.44	7,147,400
Dec 4, 2025	114.74	119.21	114.34	115.87	115.87	5,044,400
Dec 3, 2025	108.88	114.38	107.44	112.92	112.92	6,526,800
Dec 2, 2025	109.89	110.51	107.74	108.99	108.99	5,751,500
Dec 1, 2025	110.10	111.73	109.19	109.89	109.89	3,663,400
Nov 28, 2025	109.82	111.95	109.71	110.81	110.81	2,147,700
Nov 26, 2025	106.10	111.13	105.83	109.75	109.75	4,094,700
Nov 25, 2025	101.00	106.04	100.61	105.66	105.66	2,613,700
Nov 24, 2025	102.33	102.37	99.47	100.25	100.25	4,008,400
Nov 21, 2025	98.87	103.11	98.83	101.82	101.82	3,021,000
Nov 20, 2025	101.26	102.23	98.40	98.56	98.56	2,443,300
Nov 19, 2025	101.91	102.47	99.32	99.95	99.95	3,570,200
Nov 18, 2025	102.36	103.94	99.22	101.57	101.57	4,263,100
Nov 17, 2025	104.79	106.21	103.58	103.67	103.67	2,588,300
Nov 14, 2025	103.52	104.89	102.66	104.75	104.75	3,504,700
Nov 13, 2025	102.49	104.65	101.50	103.15	103.15	3,218,600
Nov 12, 2025	105.98	106.75	104.35	106.18	106.18	2,497,100
Nov 11, 2025	106.06	107.00	104.82	105.98	105.98	3,038,300
Nov 10, 2025	105.81	107.48	104.56	106.29	106.29	2,771,600
Nov 7, 2025	101.62	105.98	101.42	105.74	105.74	2,998,400
Nov 6, 2025	104.07	105.15	100.12	101.97	101.97	3,700,800
Nov 5, 2025	102.15	105.19	100.59	104.92	104.92	3,616,400
Nov 4, 2025	101.22	103.00	99.81	102.07	102.07	5,089,800
Nov 3, 2025	98.63	100.95	97.01	100.85	100.85	4,085,200
Oct 31, 2025	98.10	99.82	97.72	99.12	99.12	2,740,400
Oct 30, 2025	101.94	102.01	98.66	98.80	98.80	3,064,900
Oct 29, 2025	101.72	103.20	100.49	101.33	101.33	2,629,700

Mobilize your Website

View Site in Mobile | Classic

Share by: