Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
DLTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 118.25 | -0.56 | -0.47% | 118.81 | 119.54 | 117.46 | 2,223,537 |
| Apr 29 2024 | 118.81 | -2.93 | -2.41% | 121.18 | 121.96 | 116.555 | 5,276,486 |
| Apr 26 2024 | 121.74 | 0.05 | 0.04% | 120.53 | 122.89 | 120.53 | 1,349,876 |
| Apr 25 2024 | 121.69 | -0.70 | -0.57% | 122.7675 | 122.7675 | 120.03 | 1,747,819 |
| Apr 24 2024 | 122.39 | -0.17 | -0.14% | 121.73 | 123.06 | 120.41 | 1,738,623 |
| Apr 23 2024 | 122.56 | 0.87 | 0.71% | 121.82 | 122.65 | 121.37 | 2,165,154 |
| Apr 22 2024 | 121.69 | -0.34 | -0.28% | 122.76 | 122.97 | 121.40 | 2,053,076 |
| Apr 19 2024 | 122.03 | -0.20 | -0.16% | 121.82 | 122.755 | 121.55 | 1,957,148 |
| Apr 18 2024 | 122.23 | -1.52 | -1.23% | 124.81 | 124.81 | 122.08 | 1,835,667 |
| Apr 17 2024 | 123.75 | -0.31 | -0.25% | 125.07 | 125.20 | 123.095 | 1,863,131 |
| Apr 16 2024 | 124.06 | -1.30 | -1.04% | 125.00 | 125.319 | 123.34 | 1,888,532 |
| Apr 15 2024 | 125.36 | 0.17 | 0.14% | 127.19 | 128.00 | 125.32 | 2,201,931 |
| Apr 12 2024 | 125.19 | -5.06 | -3.88% | 129.15 | 129.63 | 124.98 | 3,462,808 |
| Apr 11 2024 | 130.25 | 1.52 | 1.18% | 130.00 | 131.42 | 128.715 | 2,005,620 |
| Apr 10 2024 | 128.73 | 1.40 | 1.10% | 126.16 | 129.26 | 124.925 | 2,395,927 |
| Apr 09 2024 | 127.33 | -0.89 | -0.69% | 128.01 | 128.93 | 126.58 | 2,092,845 |
| Apr 08 2024 | 128.22 | -2.49 | -1.90% | 129.77 | 130.45 | 128.14 | 3,402,032 |
| Apr 05 2024 | 130.71 | 0.97 | 0.75% | 129.74 | 131.52 | 128.8125 | 4,146,467 |
| Apr 04 2024 | 129.74 | -4.45 | -3.32% | 134.78 | 135.94 | 129.54 | 3,488,863 |
| Apr 03 2024 | 134.19 | -0.54 | -0.40% | 134.63 | 136.02 | 133.41 | 3,111,278 |
| Apr 02 2024 | 134.73 | -1.18 | -0.87% | 134.94 | 135.68 | 132.7782 | 3,274,967 |
| Apr 01 2024 | 135.91 | 2.76 | 2.07% | 133.67 | 137.14 | 133.36 | 3,152,189 |
| Mar 28 2024 | 133.15 | 0.65 | 0.49% | 132.49 | 133.94 | 132.1632 | 5,906,199 |
| Mar 27 2024 | 132.50 | 4.97 | 3.90% | 128.62 | 132.60 | 128.21 | 2,433,869 |
| Mar 26 2024 | 127.53 | 1.38 | 1.09% | 126.00 | 128.50 | 125.78 | 3,649,665 |
| Mar 25 2024 | 126.15 | 0.44 | 0.35% | 126.47 | 127.21 | 125.5015 | 2,580,540 |
| Mar 22 2024 | 125.71 | -1.50 | -1.18% | 127.60 | 127.60 | 125.56 | 2,668,265 |
| Mar 21 2024 | 127.21 | -0.89 | -0.69% | 127.50 | 127.96 | 125.95 | 2,867,504 |
| Mar 20 2024 | 128.10 | -0.09 | -0.07% | 127.87 | 128.80 | 126.59 | 4,212,916 |
| Mar 19 2024 | 128.19 | 0.94 | 0.74% | 127.47 | 128.75 | 126.27 | 4,544,061 |
| Mar 18 2024 | 127.25 | -0.17 | -0.13% | 126.72 | 128.1825 | 126.625 | 6,223,553 |
| Mar 15 2024 | 127.42 | 2.19 | 1.75% | 124.91 | 128.38 | 124.68 | 5,805,198 |
| Mar 14 2024 | 125.23 | -3.19 | -2.48% | 128.54 | 129.57 | 124.01 | 5,901,370 |
| Mar 13 2024 | 128.42 | -21.27 | -14.21% | 129.15 | 133.0401 | 126.83 | 14,561,187 |
| Mar 12 2024 | 149.69 | 0.69 | 0.46% | 149.40 | 150.74 | 148.69 | 3,259,928 |
| Mar 11 2024 | 149.00 | 1.09 | 0.74% | 147.91 | 149.35 | 146.53 | 2,322,378 |
| Mar 08 2024 | 147.91 | -2.11 | -1.41% | 149.79 | 149.79 | 146.71 | 3,703,731 |
| Mar 07 2024 | 150.02 | 0.88 | 0.59% | 151.00 | 151.00 | 148.03 | 2,418,173 |
| Mar 06 2024 | 149.14 | 0.06 | 0.04% | 149.98 | 150.1762 | 148.13 | 3,365,209 |
| Mar 05 2024 | 149.08 | 2.66 | 1.82% | 148.12 | 151.215 | 147.81 | 2,019,738 |
| Mar 04 2024 | 146.42 | -2.02 | -1.36% | 148.28 | 148.97 | 145.785 | 1,933,484 |
| Mar 01 2024 | 148.44 | 1.76 | 1.20% | 145.98 | 149.29 | 145.43 | 2,149,073 |
| Feb 29 2024 | 146.68 | 0.54 | 0.37% | 147.31 | 147.34 | 146.07 | 2,222,556 |
| Feb 28 2024 | 146.14 | -2.76 | -1.85% | 148.46 | 148.97 | 145.595 | 2,018,804 |
| Feb 27 2024 | 148.90 | 3.13 | 2.15% | 145.25 | 149.09 | 145.2101 | 2,135,668 |
| Feb 26 2024 | 145.77 | -0.11 | -0.08% | 145.62 | 146.87 | 144.905 | 2,429,232 |
| Feb 23 2024 | 145.88 | 1.12 | 0.77% | 145.15 | 146.47 | 144.70 | 3,261,535 |
| Feb 22 2024 | 144.76 | -0.67 | -0.46% | 144.43 | 146.37 | 143.40 | 1,780,676 |
| Feb 21 2024 | 145.43 | -0.86 | -0.59% | 146.28 | 146.50 | 145.025 | 2,315,988 |
| Feb 20 2024 | 146.29 | 2.92 | 2.04% | 144.62 | 146.47 | 144.30 | 3,175,683 |
| Feb 16 2024 | 143.37 | 1.22 | 0.86% | 141.72 | 145.46 | 141.41 | 2,642,911 |
| Feb 15 2024 | 142.15 | 2.27 | 1.62% | 140.79 | 144.15 | 140.36 | 1,628,425 |
| Feb 14 2024 | 139.88 | 0.07 | 0.05% | 140.55 | 140.87 | 138.395 | 1,465,962 |
| Feb 13 2024 | 139.81 | -3.02 | -2.11% | 141.95 | 141.95 | 138.225 | 1,455,205 |
| Feb 12 2024 | 142.83 | 3.33 | 2.39% | 139.50 | 143.14 | 139.00 | 1,726,320 |
| Feb 09 2024 | 139.50 | -1.40 | -0.99% | 140.24 | 140.7299 | 139.17 | 2,491,628 |
| Feb 08 2024 | 140.90 | 1.07 | 0.77% | 139.99 | 142.82 | 139.40 | 1,819,954 |
| Feb 07 2024 | 139.83 | 2.07 | 1.50% | 140.32 | 141.33 | 139.48 | 2,677,183 |
| Feb 06 2024 | 137.765 | 0.60 | 0.44% | 136.72 | 138.71 | 135.74 | 1,215,264 |
| Feb 05 2024 | 137.16 | -1.55 | -1.12% | 138.06 | 139.36 | 135.6322 | 1,944,759 |
| Feb 02 2024 | 138.71 | 3.08 | 2.27% | 135.00 | 138.97 | 133.93 | 2,452,452 |
| Feb 01 2024 | 135.63 | 5.01 | 3.84% | 131.31 | 136.09 | 130.86 | 1,656,972 |
