Want to see DLTR full AI Analyst Report?
Dollar Tree (DLTR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 134.74 | 139.39 | 134.32 | 138.60 | 138.60 | +3.53% | 2,588,161 | 1.13 |
| Oct 30, 2026 | 134.99 | 135.55 | 132.30 | 133.87 | 133.87 | +1.39% | 2,254,215 | 0.98 |
| Oct 29, 2026 | 128.40 | 132.38 | 127.52 | 132.03 | 132.03 | +3.81% | 1,846,329 | 0.80 |
| Oct 28, 2026 | 122.62 | 127.41 | 122.57 | 127.18 | 127.18 | +2.85% | 1,825,180 | 0.79 |
| Oct 27, 2026 | 123.69 | 124.88 | 122.93 | 123.65 | 123.65 | -1.02% | 1,834,704 | 0.80 |
| Oct 26, 2026 | 125.74 | 127.33 | 122.69 | 124.92 | 124.92 | -0.31% | 1,533,121 | 0.67 |
| Oct 23, 2026 | 130.14 | 130.59 | 122.52 | 125.31 | 125.31 | -4.37% | 2,421,059 | 1.06 |
| Oct 22, 2026 | 125.89 | 131.15 | 123.83 | 131.04 | 131.04 | +4.43% | 1,704,940 | 0.74 |
| Oct 21, 2026 | 124.86 | 126.45 | 123.50 | 125.48 | 125.48 | +0.42% | 1,993,976 | 0.86 |
| Oct 20, 2026 | 124.39 | 127.17 | 123.81 | 124.96 | 124.96 | +1.47% | 1,509,593 | 0.64 |
| Oct 19, 2026 | 124.00 | 125.05 | 122.46 | 123.15 | 123.15 | -0.83% | 1,353,306 | 0.57 |
| Oct 16, 2026 | 124.72 | 126.33 | 123.50 | 124.18 | 124.18 | -0.18% | 2,142,914 | 0.90 |
| Oct 15, 2026 | 124.51 | 127.00 | 122.74 | 124.41 | 124.41 | +2.18% | 1,831,083 | 0.77 |
| Oct 14, 2026 | 116.18 | 122.05 | 116.02 | 121.76 | 121.76 | +4.71% | 2,008,492 | 0.84 |
| Oct 13, 2026 | 119.30 | 119.75 | 116.16 | 116.28 | 116.28 | -1.13% | 1,890,400 | 0.77 |
| Oct 12, 2026 | 119.06 | 119.34 | 116.52 | 117.61 | 117.61 | -0.87% | 1,320,100 | 0.53 |
| Oct 09, 2026 | 118.67 | 119.04 | 117.09 | 118.64 | 118.64 | +0.02% | 1,395,776 | 0.56 |
| Oct 08, 2026 | 116.07 | 119.71 | 115.94 | 118.62 | 118.62 | +1.99% | 2,342,530 | 0.94 |
| Oct 07, 2026 | 116.77 | 117.37 | 115.56 | 116.30 | 116.30 | +0.09% | 1,645,491 | 0.66 |
| Oct 06, 2026 | 113.56 | 117.97 | 113.56 | 116.19 | 116.19 | +2.65% | 2,809,120 | 1.13 |
| Oct 05, 2026 | 113.25 | 115.55 | 111.29 | 113.19 | 113.19 | +0.92% | 2,191,744 | 0.88 |
| Oct 02, 2026 | 114.58 | 115.23 | 111.12 | 112.16 | 112.16 | -1.98% | 1,626,734 | 0.64 |
| Oct 01, 2026 | 114.95 | 116.41 | 113.97 | 114.43 | 114.43 | +0.36% | 1,868,158 | 0.73 |
| Sep 30, 2026 | 113.64 | 114.36 | 112.62 | 114.02 | 114.02 | +0.64% | 2,695,411 | 1.07 |
| Sep 29, 2026 | 115.76 | 115.77 | 112.13 | 113.30 | 113.30 | -2.34% | 2,541,959 | 1.00 |
| Sep 28, 2026 | 112.90 | 116.89 | 112.25 | 116.02 | 116.02 | +1.71% | 2,072,526 | 0.80 |
| Sep 25, 2026 | 113.31 | 114.82 | 112.66 | 114.07 | 114.07 | +0.50% | 2,007,236 | 0.76 |
| Sep 24, 2026 | 114.07 | 116.11 | 113.43 | 113.50 | 113.50 | +0.30% | 1,851,146 | 0.68 |
| Sep 23, 2026 | 114.74 | 115.28 | 112.15 | 113.16 | 113.16 | -1.63% | 2,236,843 | 0.80 |
| Sep 22, 2026 | 112.87 | 117.38 | 112.87 | 115.04 | 115.04 | +2.41% | 2,814,889 | 0.98 |
| Sep 21, 2026 | 112.46 | 114.56 | 111.23 | 112.33 | 112.33 | +0.33% | 3,018,798 | 1.06 |
| Sep 18, 2026 | 113.99 | 114.74 | 111.70 | 111.96 | 111.96 | -2.13% | 6,588,824 | 2.35 |
| Sep 17, 2026 | 113.18 | 114.47 | 111.67 | 114.40 | 114.40 | +1.78% | 3,130,579 | 1.11 |
| Sep 16, 2026 | 113.87 | 115.25 | 111.43 | 112.40 | 112.40 | -0.35% | 3,613,339 | 1.27 |
| Sep 15, 2026 | 117.68 | 118.50 | 112.06 | 112.79 | 112.79 | -5.35% | 4,210,797 | 1.50 |
| Sep 14, 2026 | 118.17 | 120.80 | 117.23 | 119.17 | 119.17 | +0.85% | 3,147,679 | 1.13 |
| Sep 11, 2026 | 119.96 | 120.59 | 116.25 | 118.17 | 118.17 | -0.41% | 3,686,370 | 1.33 |
| Sep 10, 2026 | 118.32 | 120.36 | 117.80 | 118.66 | 118.66 | +0.23% | 2,515,082 | 0.91 |
| Sep 09, 2026 | 123.07 | 123.09 | 118.09 | 118.39 | 118.39 | -4.55% | 3,824,102 | 1.40 |
| Sep 08, 2026 | 129.88 | 130.89 | 123.61 | 124.04 | 124.04 | -5.62% | 2,848,436 | 1.05 |
| Sep 07, 2026 | 130.90 | 133.06 | 130.88 | 131.42 | 131.42 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 130.90 | 133.06 | 130.88 | 131.42 | 131.42 | +0.29% | 1,209,898 | 0.43 |
| Sep 03, 2026 | 132.19 | 133.63 | 129.90 | 131.04 | 131.04 | -0.66% | 1,669,009 | 0.60 |
| Sep 02, 2026 | 131.83 | 134.99 | 130.41 | 131.91 | 131.91 | +0.15% | 1,250,553 | 0.45 |
| Sep 01, 2026 | 127.45 | 132.19 | 126.48 | 131.71 | 131.71 | +4.04% | 2,159,096 | 0.76 |
| Aug 31, 2026 | 128.26 | 131.48 | 124.50 | 126.59 | 126.59 | -1.30% | 3,504,239 | 1.23 |
| Aug 28, 2026 | 127.45 | 129.55 | 123.80 | 128.26 | 128.26 | +0.99% | 2,502,210 | 0.87 |
| Aug 27, 2026 | 120.00 | 132.28 | 118.11 | 127.00 | 127.00 | -3.92% | 5,566,519 | 1.91 |
| Aug 26, 2026 | 133.93 | 133.93 | 131.51 | 132.18 | 132.18 | -1.71% | 3,394,513 | 1.11 |
| Aug 25, 2026 | 136.00 | 136.17 | 132.28 | 134.48 | 134.48 | -1.66% | 2,624,056 | 0.84 |
