U.S. markets closed

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
107.24-1.41 (-1.30%)
Al cierre: 04:00PM EDT
107.33 +0.09 (+0.08%)
Fuera de horario: 07:21PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 2024108.85108.94106.10107.24107.241,935,600
17 jun 2024105.69109.19105.02108.65108.652,491,200
14 jun 2024106.47106.87104.60106.03106.031,918,800
13 jun 2024108.57108.57105.93106.53106.532,676,400
12 jun 2024110.10111.44108.54108.87108.873,640,800
11 jun 2024110.06111.33109.50109.64109.642,115,700
10 jun 2024111.28111.96109.55110.19110.192,780,700
07 jun 2024112.20112.71110.72111.29111.292,337,800
06 jun 2024113.37115.87111.47112.37112.374,534,800
05 jun 2024118.00121.92112.55114.38114.388,740,700
04 jun 2024121.09121.89120.16120.30120.303,516,100
03 jun 2024117.82121.19117.60120.98120.983,673,500
31 may 2024114.31118.37114.24117.95117.952,844,700
30 may 2024115.13117.70113.91114.79114.793,252,200
29 may 2024112.35114.73112.35113.83113.832,230,200
28 may 2024114.71116.23112.86113.02113.022,110,800
24 may 2024115.40116.54114.46115.37115.371,628,600
23 may 2024113.55114.70112.62114.60114.602,968,900
22 may 2024113.23115.59112.60113.77113.772,106,700
21 may 2024115.23116.37114.02114.70114.702,401,000
20 may 2024117.20117.29113.31113.48113.482,912,300
17 may 2024120.80120.89117.15117.31117.312,360,000
16 may 2024119.81123.17119.50121.30121.302,135,100
15 may 2024119.52119.96118.28118.80118.801,936,400
14 may 2024122.34122.54118.58118.88118.881,897,900
13 may 2024122.34122.51119.85120.20120.202,231,800
10 may 2024120.06121.26119.48121.04121.042,149,300
09 may 2024119.87120.76119.12120.15120.153,348,900
08 may 2024121.02121.02119.40119.57119.572,314,300
07 may 2024120.37122.82120.16121.67121.671,808,800
06 may 2024121.33121.33119.24120.18120.181,775,600
03 may 2024120.05121.27119.95120.73120.731,471,100
02 may 2024118.92120.67117.80119.78119.781,516,100
01 may 2024119.68120.34117.58118.56118.561,929,200
30 abr 2024118.81119.54117.46118.25118.252,223,500
29 abr 2024121.18121.96116.56118.81118.815,277,200
26 abr 2024120.53122.89120.53121.74121.741,349,900
25 abr 2024122.78123.15120.03121.69121.691,768,900
24 abr 2024121.73123.06120.41122.39122.391,738,800
23 abr 2024121.82122.65121.37122.56122.562,165,200
22 abr 2024122.76123.41121.21121.69121.692,053,100
19 abr 2024121.82122.76121.55122.03122.031,957,100
18 abr 2024124.81124.81122.08122.23122.231,835,700
17 abr 2024125.07125.20123.10123.75123.751,863,100
16 abr 2024124.81125.72123.34124.06124.061,936,700
15 abr 2024127.19128.00125.32125.36125.362,201,900
12 abr 2024129.15129.63124.98125.19125.193,462,800
11 abr 2024130.00131.42128.72130.25130.252,005,600
10 abr 2024125.46129.26124.91128.73128.732,436,800
09 abr 2024128.01128.93126.58127.33127.332,093,600
08 abr 2024129.77130.45128.14128.22128.223,402,700
05 abr 2024129.76131.52128.81130.71130.714,408,600
04 abr 2024134.59135.94129.54129.74129.743,489,400
03 abr 2024134.63136.02133.41134.19134.193,111,300
02 abr 2024135.88135.88132.78134.73134.733,354,400
01 abr 2024133.67137.14133.36135.91135.913,152,500
28 mar 2024132.49133.94132.16133.15133.155,909,900
27 mar 2024128.62132.60128.21132.50132.502,436,800
26 mar 2024126.00128.50125.78127.53127.533,649,600
25 mar 2024126.47127.21125.50126.15126.152,580,900
22 mar 2024127.60127.60125.56125.71125.712,668,000
21 mar 2024127.50127.96125.95127.21127.212,868,000
20 mar 2024127.87128.80126.59128.10128.104,213,600
19 mar 2024127.47128.75126.27128.19128.194,544,300
18 mar 2024126.72128.18126.63127.25127.256,226,400
15 mar 2024124.68128.38124.68127.42127.426,022,300
14 mar 2024128.54129.57124.01125.23125.235,902,600
13 mar 2024129.15133.37126.80128.42128.4214,563,600
12 mar 2024149.40150.74148.69149.69149.693,268,500
11 mar 2024147.91149.35146.53149.00149.002,324,100
08 mar 2024149.74149.75146.71147.91147.913,704,000
07 mar 2024151.00151.00148.03150.02150.022,418,200
06 mar 2024149.98150.18148.13149.14149.143,367,300
05 mar 2024147.89151.22147.81149.08149.082,019,800
04 mar 2024148.28148.97145.79146.42146.421,933,500
01 mar 2024145.98149.29145.43148.44148.442,149,100
29 feb 2024147.31147.34146.07146.68146.682,531,600
28 feb 2024148.97148.97145.60146.14146.142,020,000
27 feb 2024145.25149.09145.21148.90148.902,137,500
26 feb 2024145.62146.87144.91145.77145.772,429,200
23 feb 2024145.15146.47144.68145.88145.883,255,100
22 feb 2024144.43146.37143.40144.76144.761,781,700
21 feb 2024146.28146.50145.03145.43145.432,315,800
20 feb 2024144.62146.47144.30146.29146.293,175,700
16 feb 2024141.72145.46141.41143.37143.372,642,900
15 feb 2024140.79144.15140.36142.15142.151,628,700
14 feb 2024140.55140.87138.40139.88139.881,466,000
13 feb 2024141.95141.95138.23139.81139.811,482,300
12 feb 2024139.50143.14139.00142.83142.831,726,300
09 feb 2024140.24140.73139.17139.50139.502,491,600
08 feb 2024139.99142.82139.47140.90140.901,820,000
07 feb 2024140.32141.33139.48139.83139.832,677,200
06 feb 2024136.72138.71135.74137.76137.761,215,300
05 feb 2024137.80139.36135.63137.16137.161,944,800
02 feb 2024135.00138.97133.93138.71138.712,452,400
01 feb 2024131.31136.09130.86135.63135.631,657,400
31 ene 2024131.80132.70130.61130.62130.621,503,300
30 ene 2024133.50133.50130.81131.30131.302,536,900
29 ene 2024136.47137.13132.90133.79133.794,050,000
26 ene 2024131.89133.92131.80132.73132.731,771,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...