U.S. markets close in 10 minutes

Dollar Tree, Inc. (DLTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
136.33-0.51 (-0.37%)
A partir del 03:50PM EDT. Mercado abierto.
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 2022137.07137.80134.34136.33136.331,475,809
29 sept 2022136.21137.04134.57136.84136.842,232,300
28 sept 2022136.94138.89135.75137.97137.971,641,800
27 sept 2022139.30140.35135.73136.04136.042,726,200
26 sept 2022141.95143.37138.18138.23138.233,354,500
23 sept 2022138.40142.02138.26141.29141.292,318,500
22 sept 2022141.95142.08138.42139.33139.331,822,900
21 sept 2022143.39145.18141.32141.87141.872,431,300
20 sept 2022142.30143.42140.65142.62142.622,373,000
19 sept 2022141.43144.72141.25142.91142.912,631,400
16 sept 2022138.03142.30137.72141.92141.925,630,000
15 sept 2022138.32139.89136.52137.94137.941,833,200
14 sept 2022138.93139.44136.69138.01138.013,386,900
13 sept 2022142.18144.20137.77138.50138.502,798,300
12 sept 2022144.23146.17144.22145.75145.752,423,800
09 sept 2022142.84144.86142.01144.45144.452,038,200
08 sept 2022142.27144.22140.64141.56141.562,436,700
07 sept 2022138.46144.00138.46143.12143.122,565,800
06 sept 2022138.40138.70135.35138.31138.313,465,500
02 sept 2022137.38138.35135.10136.58136.582,890,900
01 sept 2022134.86137.85134.33137.38137.382,823,600
31 ago 2022137.14137.83135.42135.68135.683,032,900
30 ago 2022137.20139.72135.13137.98137.983,784,700
29 ago 2022136.06141.05134.74137.40137.404,639,500
26 ago 2022149.21149.48137.85138.70138.707,136,600
25 ago 2022149.03153.17144.31149.01149.0112,366,600
24 ago 2022166.62166.96163.78165.98165.982,764,700
23 ago 2022167.00168.77165.33166.11166.112,696,500
22 ago 2022168.15168.49166.74167.42167.422,140,800
19 ago 2022166.51168.74166.37167.68167.681,688,900
18 ago 2022168.13168.90166.15168.05168.051,157,700
17 ago 2022167.15169.79166.20168.18168.181,475,100
16 ago 2022167.66169.16166.34168.22168.222,068,200
15 ago 2022165.34167.43163.57165.93165.931,688,900
12 ago 2022165.23166.79164.00166.76166.76967,800
11 ago 2022167.31168.72164.52165.37165.371,581,000
10 ago 2022170.14171.39165.73165.97165.971,713,100
09 ago 2022166.49169.03165.56168.95168.951,288,500
08 ago 2022165.90169.68165.81166.29166.291,580,300
05 ago 2022161.78165.24161.00164.97164.971,102,900
04 ago 2022165.35165.48161.89162.16162.16995,800
03 ago 2022166.21167.63163.58165.09165.091,097,500
02 ago 2022166.99166.99164.20164.75164.75892,000
01 ago 2022166.53170.80165.71166.69166.691,718,500
29 jul 2022162.16165.46162.16165.36165.362,242,100
28 jul 2022160.27164.93159.01163.34163.342,503,100
27 jul 2022157.86162.00155.15161.13161.132,252,100
26 jul 2022162.68164.65157.11157.82157.823,233,700
25 jul 2022171.31171.35167.40168.42168.421,927,200
22 jul 2022172.45175.68170.49172.01172.011,798,700
21 jul 2022172.80174.00164.80171.68171.683,263,200
20 jul 2022170.59173.68169.88173.32173.322,277,200
19 jul 2022170.00171.03168.12170.21170.211,580,900
18 jul 2022168.56171.24168.31169.50169.501,718,700
15 jul 2022170.30171.70167.19167.96167.962,145,900
14 jul 2022163.83169.25163.83168.76168.762,488,200
13 jul 2022163.82167.07162.37165.94165.941,749,400
12 jul 2022165.57168.43163.13164.13164.131,368,600
11 jul 2022166.54167.56164.58166.17166.171,482,700
08 jul 2022169.48169.76166.39167.36167.361,369,000
07 jul 2022165.84170.19165.38168.79168.791,774,900
06 jul 2022164.30166.91163.59165.79165.791,544,600
05 jul 2022157.09165.07156.71164.84164.843,334,900
01 jul 2022154.00156.50152.30156.27156.271,572,400
30 jun 2022154.63157.07152.54155.85155.851,915,500
29 jun 2022154.42156.59153.20156.25156.251,623,300
28 jun 2022156.90160.24152.75153.57153.571,647,800
27 jun 2022157.39159.58156.08157.13157.131,640,700
24 jun 2022156.29157.92154.45157.21157.213,454,600
23 jun 2022156.17156.20152.23155.51155.512,298,500
22 jun 2022154.19155.99154.19155.03155.032,022,800
21 jun 2022152.26156.49150.00156.38156.382,775,800
17 jun 2022151.04152.97147.77150.09150.094,162,800
16 jun 2022152.40153.25150.13151.17151.172,672,500
15 jun 2022155.53157.03152.68154.54154.541,639,700
14 jun 2022156.23159.52154.70156.02156.021,754,500
13 jun 2022153.18156.93151.65155.01155.012,704,500
10 jun 2022157.76158.76155.62156.00156.001,448,100
09 jun 2022160.74162.98159.76159.85159.851,607,600
08 jun 2022161.11163.36160.09161.26161.26943,600
07 jun 2022158.11162.51156.11161.94161.941,952,300
06 jun 2022161.00161.58158.38161.45161.451,198,400
03 jun 2022158.13162.00158.13159.88159.881,422,300
02 jun 2022161.30161.67158.35159.10159.101,969,600
01 jun 2022160.41162.55159.00161.01161.012,010,500
31 may 2022165.25165.70159.38160.33160.334,263,000
27 may 2022161.80166.35159.04165.00165.004,345,900
26 may 2022159.81163.70155.64162.80162.808,885,200
25 may 2022129.80135.32129.22133.59133.593,848,000
24 may 2022128.20130.72126.27130.20130.202,464,100
23 may 2022128.50130.61126.91129.99129.992,612,300
20 may 2022135.43136.19124.76127.88127.884,929,500
19 may 2022132.51138.56125.74135.57135.575,238,400
18 may 2022144.77144.77128.02133.80133.809,213,300
17 may 2022158.68159.47155.05156.35156.352,975,800
16 may 2022160.24162.54158.72161.45161.451,840,500
13 may 2022159.78161.16159.19159.40159.401,838,400
12 may 2022157.13162.23156.78159.19159.192,838,400
11 may 2022157.72161.64155.11156.07156.072,833,500
10 may 2022163.13164.85157.40157.89157.892,821,700
*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...