Dollar Tree, Inc. (DLTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
07 dic 2022 - 07 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 127.17 | 127.90 | 124.11 | 126.74 | 126.74 | 1,790,175 |
| 06 dic 2023 | 128.86 | 128.86 | 125.41 | 126.03 | 126.03 | 2,195,500 |
| 05 dic 2023 | 128.02 | 129.45 | 127.27 | 127.76 | 127.76 | 1,641,500 |
| 04 dic 2023 | 125.43 | 128.52 | 125.23 | 128.22 | 128.22 | 2,441,200 |
| 01 dic 2023 | 123.44 | 126.39 | 122.82 | 126.15 | 126.15 | 2,400,000 |
| 30 nov 2023 | 121.80 | 124.21 | 120.72 | 123.59 | 123.59 | 3,691,100 |
| 29 nov 2023 | 117.33 | 122.13 | 116.58 | 121.12 | 121.12 | 5,634,700 |
| 28 nov 2023 | 116.44 | 117.29 | 115.01 | 116.04 | 116.04 | 4,024,900 |
| 27 nov 2023 | 117.00 | 117.95 | 115.90 | 116.35 | 116.35 | 2,772,000 |
| 24 nov 2023 | 115.30 | 117.64 | 115.03 | 117.32 | 117.32 | 1,039,400 |
| 22 nov 2023 | 115.87 | 116.40 | 115.04 | 115.57 | 115.57 | 1,644,100 |
| 21 nov 2023 | 115.73 | 116.32 | 114.49 | 116.07 | 116.07 | 1,500,600 |
| 20 nov 2023 | 114.88 | 116.39 | 114.78 | 115.60 | 115.60 | 2,795,900 |
| 17 nov 2023 | 114.00 | 115.81 | 113.72 | 115.00 | 115.00 | 1,771,000 |
| 16 nov 2023 | 115.32 | 115.88 | 112.40 | 113.70 | 113.70 | 2,897,700 |
| 15 nov 2023 | 118.60 | 122.19 | 118.60 | 118.72 | 118.72 | 2,972,400 |
| 14 nov 2023 | 114.58 | 117.23 | 114.44 | 116.71 | 116.71 | 2,122,400 |
| 13 nov 2023 | 113.69 | 114.29 | 111.91 | 112.26 | 112.26 | 1,596,300 |
| 10 nov 2023 | 113.86 | 114.11 | 112.49 | 114.08 | 114.08 | 2,212,900 |
| 09 nov 2023 | 115.54 | 115.54 | 112.89 | 113.61 | 113.61 | 1,402,300 |
| 08 nov 2023 | 116.50 | 116.62 | 114.39 | 114.77 | 114.77 | 2,080,900 |
| 07 nov 2023 | 115.00 | 116.64 | 114.37 | 116.33 | 116.33 | 1,596,000 |
| 06 nov 2023 | 116.33 | 116.84 | 114.80 | 114.99 | 114.99 | 2,016,200 |
| 03 nov 2023 | 115.00 | 117.65 | 114.99 | 116.35 | 116.35 | 2,754,900 |
| 02 nov 2023 | 111.79 | 114.45 | 111.79 | 114.01 | 114.01 | 2,898,100 |
| 01 nov 2023 | 111.20 | 111.59 | 108.92 | 111.49 | 111.49 | 1,911,200 |
| 31 oct 2023 | 109.92 | 111.45 | 108.95 | 111.09 | 111.09 | 1,430,200 |
| 30 oct 2023 | 108.38 | 110.44 | 107.96 | 109.85 | 109.85 | 1,861,200 |
| 27 oct 2023 | 108.76 | 109.59 | 107.77 | 108.24 | 108.24 | 1,823,000 |
| 26 oct 2023 | 108.14 | 109.15 | 105.89 | 108.82 | 108.82 | 2,432,500 |
| 25 oct 2023 | 107.52 | 109.60 | 107.24 | 108.30 | 108.30 | 2,638,200 |
| 24 oct 2023 | 108.81 | 109.16 | 107.19 | 108.03 | 108.03 | 1,851,700 |
| 23 oct 2023 | 110.46 | 110.49 | 108.64 | 108.97 | 108.97 | 2,082,100 |
| 20 oct 2023 | 113.22 | 113.22 | 110.29 | 110.53 | 110.53 | 2,472,400 |
| 19 oct 2023 | 113.74 | 114.59 | 112.53 | 113.11 | 113.11 | 1,574,700 |
| 18 oct 2023 | 114.86 | 115.17 | 113.53 | 113.75 | 113.75 | 1,973,500 |
| 17 oct 2023 | 112.25 | 115.89 | 111.73 | 115.37 | 115.37 | 3,836,300 |
| 16 oct 2023 | 108.87 | 111.07 | 108.25 | 110.10 | 110.10 | 1,887,400 |
| 13 oct 2023 | 108.01 | 109.36 | 107.07 | 107.94 | 107.94 | 2,681,900 |
| 12 oct 2023 | 107.27 | 107.70 | 105.80 | 107.47 | 107.47 | 1,494,200 |
| 11 oct 2023 | 108.54 | 109.05 | 105.88 | 107.03 | 107.03 | 1,490,500 |
| 10 oct 2023 | 106.03 | 109.46 | 105.60 | 108.12 | 108.12 | 2,731,100 |
| 09 oct 2023 | 104.86 | 105.82 | 104.14 | 104.71 | 104.71 | 1,841,600 |
| 06 oct 2023 | 106.03 | 106.03 | 103.69 | 105.35 | 105.35 | 2,587,500 |
| 05 oct 2023 | 104.43 | 106.65 | 104.11 | 106.41 | 106.41 | 3,132,800 |
| 04 oct 2023 | 104.51 | 105.09 | 102.99 | 104.77 | 104.77 | 2,099,900 |
| 03 oct 2023 | 104.52 | 104.54 | 102.77 | 103.64 | 103.64 | 2,585,500 |
| 02 oct 2023 | 106.40 | 106.63 | 104.07 | 104.66 | 104.66 | 1,718,300 |
| 29 sept 2023 | 107.10 | 107.47 | 105.97 | 106.45 | 106.45 | 1,906,000 |
| 28 sept 2023 | 105.73 | 107.19 | 104.69 | 106.84 | 106.84 | 2,542,600 |
| 27 sept 2023 | 106.70 | 107.15 | 104.66 | 105.35 | 105.35 | 2,977,500 |
| 26 sept 2023 | 104.20 | 106.45 | 104.08 | 106.35 | 106.35 | 3,938,300 |
| 25 sept 2023 | 104.80 | 105.93 | 103.94 | 104.40 | 104.40 | 2,735,500 |
| 22 sept 2023 | 105.91 | 106.86 | 104.09 | 104.50 | 104.50 | 2,064,500 |
| 21 sept 2023 | 110.84 | 111.29 | 105.41 | 105.50 | 105.50 | 3,157,800 |
| 20 sept 2023 | 110.90 | 112.65 | 110.61 | 111.30 | 111.30 | 2,336,300 |
| 19 sept 2023 | 111.05 | 111.42 | 109.42 | 111.39 | 111.39 | 2,844,200 |
| 18 sept 2023 | 112.20 | 112.38 | 110.07 | 110.78 | 110.78 | 2,015,100 |
| 15 sept 2023 | 113.45 | 113.48 | 111.73 | 112.35 | 112.35 | 2,703,800 |
| 14 sept 2023 | 113.03 | 113.43 | 112.19 | 113.34 | 113.34 | 2,201,300 |
| 13 sept 2023 | 114.60 | 114.67 | 112.16 | 112.74 | 112.74 | 2,047,900 |
| 12 sept 2023 | 115.84 | 116.56 | 113.98 | 114.12 | 114.12 | 1,950,700 |
| 11 sept 2023 | 116.53 | 117.40 | 115.71 | 115.95 | 115.95 | 2,438,500 |
| 08 sept 2023 | 116.29 | 116.48 | 114.83 | 116.02 | 116.02 | 1,896,700 |
| 07 sept 2023 | 117.58 | 117.66 | 115.18 | 116.56 | 116.56 | 2,323,300 |
| 06 sept 2023 | 116.36 | 118.25 | 115.93 | 117.37 | 117.37 | 2,144,300 |
| 05 sept 2023 | 118.74 | 119.37 | 116.11 | 116.27 | 116.27 | 2,411,200 |
| 01 sept 2023 | 122.69 | 122.69 | 118.10 | 118.74 | 118.74 | 3,083,900 |
| 31 ago 2023 | 121.19 | 123.06 | 120.58 | 122.36 | 122.36 | 4,034,200 |
| 30 ago 2023 | 123.36 | 124.58 | 121.80 | 124.49 | 124.49 | 4,356,400 |
| 29 ago 2023 | 124.56 | 124.68 | 123.05 | 123.10 | 123.10 | 2,721,000 |
| 28 ago 2023 | 123.30 | 125.41 | 123.00 | 124.56 | 124.56 | 3,005,300 |
| 25 ago 2023 | 123.73 | 126.00 | 122.39 | 123.31 | 123.31 | 3,789,000 |
| 24 ago 2023 | 131.00 | 131.45 | 123.52 | 123.88 | 123.88 | 9,962,200 |
| 23 ago 2023 | 141.56 | 142.44 | 139.73 | 142.22 | 142.22 | 2,930,400 |
| 22 ago 2023 | 140.81 | 141.08 | 139.69 | 140.71 | 140.71 | 1,245,400 |
| 21 ago 2023 | 142.74 | 142.79 | 140.45 | 141.78 | 141.78 | 1,504,800 |
| 18 ago 2023 | 142.00 | 143.60 | 142.00 | 142.81 | 142.81 | 1,338,700 |
| 17 ago 2023 | 144.26 | 145.49 | 142.10 | 142.18 | 142.18 | 1,443,800 |
| 16 ago 2023 | 146.50 | 146.60 | 144.13 | 144.25 | 144.25 | 1,169,200 |
| 15 ago 2023 | 145.54 | 145.81 | 143.14 | 144.50 | 144.50 | 2,121,700 |
| 14 ago 2023 | 147.73 | 148.42 | 145.27 | 145.62 | 145.62 | 1,960,300 |
| 11 ago 2023 | 148.63 | 148.94 | 147.02 | 147.27 | 147.27 | 1,889,300 |
| 10 ago 2023 | 149.51 | 151.29 | 148.37 | 148.64 | 148.64 | 1,627,700 |
| 09 ago 2023 | 147.28 | 148.63 | 146.66 | 148.42 | 148.42 | 1,678,900 |
| 08 ago 2023 | 149.49 | 149.92 | 146.63 | 146.80 | 146.80 | 1,988,600 |
| 07 ago 2023 | 150.47 | 151.71 | 149.66 | 149.80 | 149.80 | 1,045,400 |
| 04 ago 2023 | 151.01 | 152.46 | 149.03 | 150.21 | 150.21 | 1,250,900 |
| 03 ago 2023 | 151.47 | 152.10 | 150.53 | 150.57 | 150.57 | 1,647,600 |
| 02 ago 2023 | 152.73 | 154.14 | 150.93 | 151.36 | 151.36 | 1,422,600 |
| 01 ago 2023 | 154.57 | 154.82 | 152.64 | 153.03 | 153.03 | 685,700 |
| 31 jul 2023 | 152.20 | 154.51 | 151.94 | 154.33 | 154.33 | 1,284,400 |
| 28 jul 2023 | 152.31 | 153.00 | 151.36 | 152.44 | 152.44 | 1,004,300 |
| 27 jul 2023 | 151.73 | 154.96 | 151.07 | 151.25 | 151.25 | 1,613,300 |
| 26 jul 2023 | 152.00 | 153.08 | 151.22 | 151.73 | 151.73 | 978,400 |
| 25 jul 2023 | 151.00 | 152.43 | 150.56 | 151.92 | 151.92 | 1,269,500 |
| 24 jul 2023 | 151.90 | 151.90 | 149.43 | 150.80 | 150.80 | 1,957,900 |
| 21 jul 2023 | 152.53 | 153.34 | 151.19 | 151.57 | 151.57 | 4,477,800 |
| 20 jul 2023 | 151.39 | 152.83 | 149.55 | 151.90 | 151.90 | 1,794,200 |
| 19 jul 2023 | 149.66 | 151.47 | 149.51 | 150.84 | 150.84 | 1,484,400 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.