Skip to main content
Dollar Tree, Inc. (DLTR)
NASDAQ: DLTR · Real-Time Price · USD
98.22
+0.22 (0.22%)
At close: Apr 28, 2026, 4:00 PM EDT
97.91
-0.31 (-0.31%)
After-hours: Apr 28, 2026, 7:57 PM EDT

Dollar Tree Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202699.1999.5096.0498.2298.220.22%3,654,728
Apr 27, 2026104.17104.6096.5798.0098.00-5.54%5,735,672
Apr 24, 2026102.54103.84100.52103.75103.751.47%2,474,269
Apr 23, 2026101.97103.36101.22102.25102.250.27%2,206,913
Apr 22, 2026105.29105.29100.32101.97101.97-1.79%3,197,032
Apr 21, 2026108.40110.24103.57103.83103.83-3.19%4,931,392
Apr 20, 2026105.10108.20105.10107.25107.251.25%3,015,186
Apr 17, 2026100.99106.80100.50105.93105.936.00%6,296,654
Apr 16, 2026101.40103.3199.7999.9399.93-1.38%2,901,222
Apr 15, 2026100.75102.00100.37101.33101.330.66%2,875,000
Apr 14, 2026101.22102.3699.41100.67100.67-1.43%3,262,312
Apr 13, 202698.22102.9498.22102.13102.132.59%3,978,141
Apr 10, 2026102.08102.9198.2899.5599.55-2.97%3,664,100
Apr 9, 2026103.75104.25100.56102.60102.60-2.86%4,463,415
Apr 8, 2026106.99109.56105.48105.62105.62-0.75%3,669,997
Apr 7, 2026109.77109.95104.86106.42106.42-4.20%3,250,595
Apr 6, 2026108.63111.47107.95111.09111.092.44%2,087,632
Apr 2, 2026108.70108.99106.27108.44108.44-0.24%2,531,636
Apr 1, 2026110.48110.79108.55108.70108.70-0.74%1,671,326
Mar 31, 2026107.43109.78106.77109.51109.513.57%3,086,065
Mar 30, 2026108.96108.96104.92105.74105.74-1.18%2,235,192
Mar 27, 2026105.33107.39105.28107.00107.000.95%2,710,853
Mar 26, 2026106.00108.37105.12105.99105.99-0.61%3,036,444
Mar 25, 2026108.07108.85106.03106.64106.640.10%2,338,103
Mar 24, 2026106.81109.15103.00106.53106.53-1.61%2,873,773
Mar 23, 2026108.39109.88106.44108.27108.272.22%3,304,308
Mar 20, 2026105.56106.92104.21105.92105.920.34%4,671,442
Mar 19, 2026107.77108.04104.42105.56105.56-1.80%3,536,194
Mar 18, 2026110.97111.48106.59107.49107.49-3.89%3,553,580
Mar 17, 2026115.19117.06111.27111.84111.84-2.20%3,600,196
Mar 16, 2026111.73115.48109.00114.36114.366.42%5,311,350
Mar 13, 2026112.27112.74106.83107.46107.46-3.80%4,429,492
Mar 12, 2026110.50112.73107.70111.70111.70-1.37%3,726,581
Mar 11, 2026116.09117.37113.07113.25113.25-3.06%3,480,341
Mar 10, 2026115.34119.91115.21116.82116.820.84%2,789,065
Mar 9, 2026114.52116.13111.30115.85115.850.05%2,638,899
Mar 6, 2026113.85115.83113.46115.79115.79-0.10%2,181,909
Mar 5, 2026116.63117.49114.86115.91115.91-1.65%2,441,661
Mar 4, 2026120.01120.23116.46117.85117.85-0.47%2,629,070
Mar 3, 2026117.59120.48115.88118.41118.41-1.23%2,677,586
Mar 2, 2026124.36124.76119.81119.88119.88-5.22%2,930,775
Feb 27, 2026124.37126.63123.22126.48126.48-0.37%2,394,281
Feb 26, 2026127.77130.03125.67126.95126.95-0.59%2,085,921
Feb 25, 2026131.62132.40127.20127.70127.70-3.04%2,670,679
Feb 24, 2026131.56132.98130.58131.71131.711.00%1,976,910
Feb 23, 2026132.89133.72128.03130.41130.41-3.05%2,697,869
Feb 20, 2026133.41138.91131.75134.51134.510.70%4,010,883
Feb 19, 2026131.72134.05130.93133.57133.570.78%2,603,956
Feb 18, 2026128.17133.56126.77132.54132.543.13%3,364,360
Feb 17, 2026129.75130.94125.79128.52128.521.95%4,162,969
Feb 13, 2026126.03127.93122.16126.06126.06-1.85%2,907,906
Feb 12, 2026125.83129.29124.85128.43128.432.74%3,789,819
Feb 11, 2026122.31125.71121.82125.00125.002.53%2,911,228
Feb 10, 2026123.00123.91120.83121.92121.92-1.01%2,195,398
Feb 9, 2026123.77124.48122.52123.17123.17-0.53%2,109,781
Feb 6, 2026120.62125.18120.33123.83123.833.54%3,085,337
Feb 5, 2026121.83122.83118.87119.60119.60-1.83%2,493,965
Feb 4, 2026117.55121.91117.55121.83121.831.79%2,790,407
Feb 3, 2026117.40121.29116.05119.69119.692.11%3,544,343
Feb 2, 2026118.09118.45116.05117.22117.22-0.31%2,538,075
Jan 30, 2026116.02117.97116.02117.59117.590.24%3,275,428
Jan 29, 2026119.73120.83116.65117.31117.31-1.50%3,131,489
Jan 28, 2026121.19121.55118.11119.10119.10-2.25%3,332,371
Jan 27, 2026125.69126.02121.23121.84121.84-2.84%4,705,190
Jan 26, 2026129.26129.79125.10125.40125.40-2.73%3,863,082
Jan 23, 2026127.53129.35125.50128.92128.921.68%3,349,596
Jan 22, 2026131.95133.00125.31126.79126.79-4.63%5,045,506
Jan 21, 2026131.80133.51128.89132.94132.94-0.84%4,069,382
Jan 20, 2026139.87140.18133.44134.06134.06-4.21%3,061,733
Jan 16, 2026141.32141.85138.51139.95139.95-0.89%2,205,300
Jan 15, 2026140.24142.40138.43141.21141.210.66%2,585,954
Jan 14, 2026137.28140.60137.12140.29140.292.13%2,945,849
Jan 13, 2026136.72138.47136.03137.37137.370.09%3,470,010
Jan 12, 2026131.76137.40130.62137.24137.243.67%2,877,337
Jan 9, 2026130.77132.75129.64132.38132.380.59%2,547,196
Jan 8, 2026131.48133.10131.00131.61131.610.04%3,170,694
Jan 7, 2026134.00134.16130.65131.56131.56-1.66%2,492,347
Jan 6, 2026129.25135.18129.09133.78133.784.05%4,135,376
Jan 5, 2026128.00129.62125.89128.57128.570.68%2,249,591
Jan 2, 2026122.70128.95122.70127.70127.703.81%2,795,371
Dec 31, 2025123.28124.37122.80123.01123.01-0.81%1,590,550
Dec 30, 2025122.86124.75122.14124.02124.020.07%1,646,069
Dec 29, 2025123.24125.50123.24123.93123.93-0.02%2,546,585
Dec 26, 2025122.00124.46121.01123.95123.951.59%1,894,192
Dec 24, 2025120.05122.59119.20122.01122.012.07%1,304,490
Dec 23, 2025122.49123.08119.05119.53119.53-2.42%3,337,981
Dec 22, 2025128.61128.61121.89122.49122.49-4.18%4,266,826
Dec 19, 2025126.26127.86125.58127.84127.840.74%6,133,534
Dec 18, 2025129.48130.65126.18126.90126.90-1.13%2,771,013
Dec 17, 2025131.57131.75127.19128.35128.35-2.13%3,911,946
Dec 16, 2025130.66132.48130.46131.15131.15-0.02%3,377,271
Dec 15, 2025131.30132.43130.24131.17131.171.00%2,238,168
Dec 12, 2025130.20130.60127.74129.87129.87-0.08%2,506,212
Dec 11, 2025123.96130.53123.39129.97129.974.61%3,006,421
Dec 10, 2025120.01124.47119.50124.24124.243.81%2,550,428
Dec 9, 2025119.62121.55118.87119.68119.68-0.54%2,435,307
Dec 8, 2025124.65124.65117.43120.33120.33-1.72%3,696,147
Dec 5, 2025115.92125.79115.63122.44122.445.67%7,147,672
Dec 4, 2025114.74119.21114.34115.87115.872.61%5,044,383
Dec 3, 2025108.88114.38107.44112.92112.923.61%6,526,828