Dollar Tree (DLTR)

74.31Last Price

0.00 (0.00%)Change

Dollar Tree is a retail company that operates a chain of discount variety stores offering a wide range of products, all priced at one dollar or less

The company specializes in providing value-driven merchandise including household items, food and snacks, cleaning supplies, and seasonal goods. With a focus on affordability, Dollar Tree caters to budget-conscious consumers, making it an accessible shopping destination for everyday essentials. The company continues to expand its footprint, aiming to reach diverse communities and offer a hassle-free shopping experience.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/04/2025	72.30	74.36	71.50	74.31	2,309,724	74.31
2/03/2025	71.06	73.03	67.96	71.63	5,207,345	71.63
1/31/2025	74.63	75.62	72.84	73.35	2,730,288	73.35
1/30/2025	74.36	75.61	74.00	74.50	2,025,708	74.50
1/29/2025	74.86	75.49	73.65	74.20	3,297,923	74.20
1/28/2025	74.43	75.07	73.00	74.95	2,508,511	74.95
1/27/2025	73.37	75.19	73.17	74.95	3,156,499	74.95
1/24/2025	71.16	72.83	70.89	72.48	1,905,100	72.48
1/23/2025	71.60	71.88	70.34	71.14	1,943,532	71.14
1/22/2025	73.86	74.23	71.89	71.97	2,965,715	71.97
1/21/2025	72.50	75.54	72.50	73.76	3,738,935	73.76
1/17/2025	71.99	72.70	71.11	72.07	2,257,149	72.07
1/16/2025	70.17	71.56	67.64	71.08	2,795,884	71.08
1/15/2025	71.50	72.88	70.26	70.34	1,816,082	70.34
1/14/2025	70.95	71.83	68.87	70.17	2,807,174	70.17
1/13/2025	73.09	73.09	70.65	71.15	2,050,135	71.15
1/10/2025	70.91	73.93	70.75	72.90	2,704,165	72.90
1/08/2025	74.49	74.52	70.12	71.97	3,367,977	71.97
1/07/2025	77.00	78.39	74.79	75.01	2,162,771	75.01
1/06/2025	74.44	77.33	74.25	76.61	2,878,206	76.61
1/03/2025	76.99	77.54	72.45	73.36	4,557,840	73.36
1/02/2025	75.63	78.35	75.48	76.47	3,259,259	76.47
12/31/2024	74.77	0.00	74.94	74.94	0	74.94
12/30/2024	75.50	76.74	74.66	74.77	3,127,292	74.77
12/27/2024	76.21	76.42	75.48	75.99	2,137,611	75.99
12/26/2024	73.75	76.30	73.11	76.19	2,677,469	76.19
12/24/2024	73.89	74.01	72.87	73.38	1,120,515	73.38
12/23/2024	72.73	73.98	71.83	73.73	2,850,115	73.73
12/20/2024	69.11	73.01	68.67	72.94	7,044,720	72.94
12/19/2024	69.47	70.00	68.17	69.55	2,010,850	69.55
12/18/2024	70.11	71.39	69.24	69.27	2,686,777	69.27
12/17/2024	69.66	70.45	69.31	70.11	2,046,431	70.11
12/16/2024	70.01	70.94	69.38	70.03	2,530,513	70.03
12/13/2024	70.62	70.80	69.12	70.09	2,640,735	70.09
12/12/2024	71.79	72.41	70.33	70.83	2,447,499	70.83
12/11/2024	72.63	74.56	71.50	71.63	3,238,065	71.63
12/10/2024	72.00	73.69	69.92	72.80	2,824,529	72.80
12/09/2024	72.94	73.86	71.15	71.60	2,794,395	71.60
12/06/2024	73.76	74.87	71.64	71.87	3,912,656	71.87
12/05/2024	75.28	76.76	71.33	72.56	5,201,504	72.56
12/04/2024	76.02	76.47	72.20	73.83	9,216,200	73.83
12/03/2024	72.13	73.57	71.53	72.48	6,062,651	72.48
12/02/2024	71.78	73.76	70.80	72.81	4,892,853	72.81
11/29/2024	71.82	72.28	70.49	71.27	2,164,228	71.27
11/27/2024	69.98	71.86	69.75	71.50	3,148,242	71.50
11/26/2024	69.05	69.39	67.79	69.12	3,182,203	69.12
11/25/2024	67.16	70.90	67.16	69.78	4,372,011	69.78
11/22/2024	65.80	67.39	65.76	66.40	3,013,369	66.40
11/21/2024	63.39	65.87	62.87	65.76	4,059,766	65.76
11/20/2024	64.02	64.25	61.70	63.18	6,029,052	63.18
11/19/2024	66.53	67.24	64.72	64.87	3,520,458	64.87
11/18/2024	64.63	68.48	64.38	66.53	4,999,075	66.53
11/15/2024	66.12	66.39	64.09	64.20	19,886,325	64.20
11/14/2024	65.22	66.59	64.20	65.67	3,831,815	65.67
11/13/2024	62.43	65.21	61.84	65.15	4,844,642	65.15
11/12/2024	61.17	62.37	60.49	62.27	3,559,687	62.27
11/11/2024	61.20	62.94	60.89	61.21	4,317,939	61.21
11/08/2024	63.00	63.82	60.86	61.41	5,155,194	61.41
11/07/2024	62.52	64.15	62.34	63.54	5,790,272	63.54
11/06/2024	64.14	64.49	60.52	62.41	9,837,844	62.41
11/05/2024	67.22	67.53	65.63	66.77	6,022,029	66.77