Dollar Tree Inc. Common Stockのデータ

Dollar Tree Inc. Common Stockの基本情報

名前 Dollar Tree Inc. Common Stock
ティッカー DLTR
国 United States
上場年 1995.0
セクター Consumer Services

Dollar Tree Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 108.63 106.71 108.43 107.65 1462200.0 107.65
2021-02-12 109.89 107.5 108.68 108.38 811900.0 108.38
2021-02-11 111.94 108.36 110.59 109.09 1176100.0 109.09
2021-02-10 111.09 109.72 109.82 110.25 1721100.0 110.25
2021-02-09 109.88 106.69 107.29 109.82 1863600.0 109.82
2021-02-08 107.3 105.66 106.07 107.07 1681900.0 107.07
2021-02-05 107.52 105.15 106.75 105.65 1615300.0 105.65
2021-02-04 106.21 104.52 105.11 106.14 1516600.0 106.14
2021-02-03 105.29 103.26 103.76 104.94 1835300.0 104.94
2021-02-02 104.63 101.53 101.85 104.02 2766800.0 104.02
2021-02-01 102.32 100.23 102.08 100.86 1262600.0 100.86
2021-01-29 103.39 101.34 102.25 101.66 1694300.0 101.66
2021-01-28 103.92 101.29 101.67 102.87 2034500.0 102.87
2021-01-27 105.07 99.62 104.98 101.56 2897700.0 101.56
2021-01-26 106.78 104.94 106.26 105.7 1545600.0 105.7
2021-01-25 108.18 105.75 107.64 106.37 1605700.0 106.37
2021-01-22 108.21 106.13 107.64 107.88 1160300.0 107.88
2021-01-21 109.44 107.63 108.63 107.79 1431100.0 107.79
2021-01-20 108.45 106.32 108.23 107.54 1940200.0 107.54
2021-01-19 109.6 107.12 108.59 108.05 1745400.0 108.05
2021-01-15 109.7 107.79 109.31 108.34 1881900.0 108.34
2021-01-14 112.96 109.65 112.67 109.97 1996000.0 109.97
2021-01-13 114.08 112.31 113.79 112.47 1229500.0 112.47
2021-01-12 114.42 112.05 112.38 114.18 1482200.0 114.18
2021-01-11 113.1 111.17 112.5 112.43 2144600.0 112.43
2021-01-08 115.45 112.19 114.72 112.97 1928200.0 112.97
2021-01-07 115.0 111.89 112.99 114.75 2508400.0 114.75
2021-01-06 113.25 106.79 106.9 112.97 3097300.0 112.97
2021-01-05 107.75 106.14 106.31 107.13 1620900.0 107.13
2021-01-04 108.34 105.31 107.63 106.94 1664800.0 106.94
2020-12-31 108.3 106.9 107.94 108.04 1121300.0 108.04
2020-12-30 109.81 107.47 109.15 107.8 1145900.0 107.8
2020-12-29 109.62 107.6 108.78 109.1 1681200.0 109.1
2020-12-28 109.69 107.64 109.51 107.93 1299100.0 107.93
2020-12-24 109.04 107.49 107.88 109.03 651800.0 109.03
2020-12-23 109.43 107.52 109.43 107.62 1535200.0 107.62
2020-12-22 111.37 108.13 111.37 108.98 1882100.0 108.98
2020-12-21 112.53 110.34 111.28 111.52 2369100.0 111.52
2020-12-18 113.54 111.53 113.11 111.88 3392400.0 111.88
2020-12-17 114.17 112.31 113.27 113.05 2074500.0 113.05
2020-12-16 113.48 109.39 109.39 112.85 3202200.0 112.85
2020-12-15 110.61 107.92 108.31 110.04 2899400.0 110.04
2020-12-14 108.25 106.27 107.88 107.68 2760500.0 107.68
2020-12-11 108.21 106.03 107.93 106.55 2065900.0 106.55
2020-12-10 110.75 107.79 110.66 108.29 2437800.0 108.29
2020-12-09 111.89 109.78 110.41 110.86 1898000.0 110.86
2020-12-08 111.89 109.01 111.26 109.46 1973400.0 109.46
2020-12-07 112.65 111.2 112.33 111.95 2024300.0 111.95
2020-12-04 113.48 110.77 111.57 112.51 1955800.0 112.51
2020-12-03 114.32 110.7 110.89 112.12 2252900.0 112.12
2020-12-02 112.65 110.94 111.67 111.63 1502300.0 111.63
2020-12-01 112.42 109.22 110.05 112.39 2039500.0 112.39
2020-11-30 109.92 107.89 109.35 109.24 2186200.0 109.24
2020-11-27 111.41 109.14 111.1 109.9 1379200.0 109.9
2020-11-25 112.93 109.9 111.06 111.73 3665600.0 111.73
2020-11-24 112.78 104.98 107.38 111.35 9476600.0 111.35
2020-11-23 98.06 95.23 95.72 97.61 2779400.0 97.61
2020-11-20 96.92 94.02 94.29 94.97 1680800.0 94.97
2020-11-19 94.8 92.5 93.49 94.55 1605100.0 94.55
2020-11-18 95.56 93.6 94.35 93.65 1873200.0 93.65
2020-11-17 95.15 93.48 94.55 93.82 1530300.0 93.82
2020-11-16 95.98 94.95 95.81 95.61 1707400.0 95.61
2020-11-13 95.05 93.39 93.42 94.95 1449600.0 94.95
2020-11-12 94.71 92.59 94.71 93.19 1869500.0 93.19
2020-11-11 96.13 94.15 95.99 94.32 1496000.0 94.32
2020-11-10 96.07 93.92 94.74 94.97 1780700.0 94.97
2020-11-09 101.25 95.86 97.96 95.87 2405300.0 95.87
2020-11-06 95.99 93.59 95.74 95.53 1538800.0 95.53
2020-11-05 96.34 93.95 96.13 95.1 1453700.0 95.1
2020-11-04 96.79 92.85 94.23 95.25 1610900.0 95.25
2020-11-03 94.94 91.75 92.1 93.65 1894100.0 93.65
2020-11-02 91.57 89.79 91.53 91.12 1259800.0 91.12
2020-10-30 91.51 89.14 90.98 90.32 1429300.0 90.32
2020-10-29 92.57 90.15 90.32 91.91 1525100.0 91.91
2020-10-28 92.88 90.52 91.81 90.58 1598400.0 90.58
2020-10-27 94.05 92.59 92.59 92.82 1265500.0 92.82
2020-10-26 94.91 92.03 94.9 92.53 1567800.0 92.53
2020-10-23 96.05 93.81 94.55 95.47 2030100.0 95.47
2020-10-22 95.18 93.58 94.7 93.84 1632100.0 93.84
2020-10-21 95.93 94.64 95.7 94.84 1169200.0 94.84
2020-10-20 96.89 95.13 95.7 95.41 1755500.0 95.41
2020-10-19 96.58 94.75 96.06 95.0 1312600.0 95.0
2020-10-16 97.12 95.15 96.41 95.56 1866900.0 95.56
2020-10-15 96.92 94.01 94.56 96.54 1486500.0 96.54
2020-10-14 97.0 94.48 96.61 95.16 1321100.0 95.16
2020-10-13 97.68 95.16 95.48 96.63 2053100.0 96.63
2020-10-12 96.91 93.77 94.28 95.56 2475300.0 95.56
2020-10-09 94.73 91.82 92.07 93.64 2039000.0 93.64
2020-10-08 91.81 90.43 91.0 91.53 1658800.0 91.53
2020-10-07 90.93 89.45 89.84 90.55 1749000.0 90.55
2020-10-06 92.45 88.12 90.61 88.68 1905100.0 88.68
2020-10-05 91.69 89.45 91.22 89.98 2215500.0 89.98
2020-10-02 91.92 90.15 90.65 90.76 1792700.0 90.76
2020-10-01 93.38 91.59 91.64 91.87 1700200.0 91.87
2020-09-30 92.32 90.26 90.28 91.34 1915700.0 91.34
2020-09-29 91.2 89.81 90.92 89.87 1233800.0 89.87
2020-09-28 91.38 89.75 90.25 90.94 1684600.0 90.94
2020-09-25 89.91 87.14 87.49 89.42 2642200.0 89.42
2020-09-24 89.07 86.67 86.83 88.43 1915800.0 88.43
2020-09-23 88.11 86.57 86.86 86.72 1933700.0 86.72
2020-09-22 87.04 85.71 86.22 86.8 1407600.0 86.8
2020-09-21 87.67 84.41 87.45 85.97 1978600.0 85.97
2020-09-18 89.15 87.49 89.15 88.02 2553900.0 88.02
2020-09-17 89.04 87.73 88.08 88.54 1761000.0 88.54
2020-09-16 90.08 88.31 89.1 89.26 2008900.0 89.26
2020-09-15 89.87 88.29 88.99 88.65 1226700.0 88.65
2020-09-14 90.86 87.89 90.83 88.92 2205300.0 88.92
2020-09-11 90.8 89.85 90.49 90.05 1979900.0 90.05
2020-09-10 91.98 89.75 91.52 90.25 2054900.0 90.25
2020-09-09 92.52 89.35 89.65 91.81 2383700.0 91.81
2020-09-08 90.95 88.59 90.58 89.83 2926200.0 89.83
2020-09-04 93.32 90.05 93.32 91.23 2561500.0 91.23
2020-09-03 95.46 92.43 94.96 92.92 2215000.0 92.92
2020-09-02 94.97 93.76 94.06 94.7 1926300.0 94.7
2020-09-01 96.37 93.52 96.22 93.68 3015000.0 93.68
2020-08-31 96.61 93.92 94.5 96.27 2594400.0 96.27
2020-08-28 97.43 93.65 97.22 94.73 4675700.0 94.73
2020-08-27 101.86 96.54 99.57 96.72 8814500.0 96.72
2020-08-26 104.64 102.28 102.59 104.24 3093200.0 104.24
2020-08-25 102.85 100.84 102.6 102.64 1779500.0 102.64
2020-08-24 102.56 99.74 101.01 102.29 1923000.0 102.29
2020-08-21 100.49 98.23 98.7 100.3 1481800.0 100.3
2020-08-20 99.64 98.69 99.27 98.91 1212400.0 98.91
2020-08-19 100.52 99.04 100.05 99.75 1844800.0 99.75
2020-08-18 101.49 97.81 101.31 99.24 1627500.0 99.24
2020-08-17 101.88 99.64 99.66 100.87 1709400.0 100.87
2020-08-14 99.64 96.74 97.21 98.84 1863700.0 98.84
2020-08-13 98.84 96.86 98.57 97.27 1908700.0 97.27
2020-08-12 99.4 95.87 96.82 99.21 2326900.0 99.21
2020-08-11 98.52 95.91 97.88 96.49 1345200.0 96.49
2020-08-10 97.93 96.25 96.49 97.74 1797200.0 97.74
2020-08-07 97.03 95.64 96.17 96.49 1345200.0 96.49
2020-08-06 95.95 94.86 95.75 95.6 1080500.0 95.6
2020-08-05 97.11 95.44 96.32 95.82 1010900.0 95.82
2020-08-04 96.24 94.42 94.63 95.9 1976200.0 95.9
2020-08-03 94.63 92.74 94.01 94.51 1516500.0 94.51
2020-07-31 93.71 92.23 93.71 93.35 1805500.0 93.35
2020-07-30 95.11 93.79 94.16 93.95 1682400.0 93.95
2020-07-29 96.59 94.75 95.87 95.02 1559300.0 95.02
2020-07-28 95.9 94.54 95.31 95.64 1359300.0 95.64
2020-07-27 95.98 94.09 95.98 95.42 1298200.0 95.42
2020-07-24 97.25 95.34 96.41 95.6 1205300.0 95.6
2020-07-23 97.27 95.93 96.98 96.32 1754000.0 96.32
2020-07-22 97.28 95.05 95.52 97.12 1288600.0 97.12
2020-07-21 98.31 95.67 97.23 96.07 1933600.0 96.07
2020-07-20 98.88 95.47 97.18 97.12 2216600.0 97.12
2020-07-17 96.91 95.41 96.77 95.46 1444800.0 95.46
2020-07-16 99.0 96.12 97.25 96.63 2813300.0 96.63
2020-07-15 95.99 94.59 94.97 95.71 1997000.0 95.71
2020-07-14 94.51 91.01 91.11 94.36 1882900.0 94.36
2020-07-13 94.11 91.76 92.24 92.31 2261400.0 92.31
2020-07-10 91.93 90.48 91.04 91.87 1555800.0 91.87
2020-07-09 92.0 89.66 91.26 91.34 1962800.0 91.34
2020-07-08 90.48 89.68 90.23 90.29 1790000.0 90.29
2020-07-07 91.04 88.96 89.75 90.5 2224500.0 90.5
2020-07-06 95.24 89.27 94.98 89.78 3456800.0 89.78
2020-07-02 94.34 92.9 93.76 93.61 2606400.0 93.61
2020-07-01 93.84 92.04 92.18 93.39 2399000.0 93.39
2020-06-30 93.53 90.65 92.82 92.68 3581900.0 92.68
2020-06-29 94.81 91.41 92.93 93.67 1880100.0 93.67
2020-06-26 96.2 92.11 93.48 92.62 4310400.0 92.62
2020-06-25 93.23 88.7 90.0 93.11 3134800.0 93.11
2020-06-24 90.33 87.58 89.38 90.1 2738300.0 90.1
2020-06-23 90.95 89.16 90.76 89.75 1797200.0 89.75
2020-06-22 90.36 87.88 88.09 90.29 1569500.0 90.29
2020-06-19 91.94 88.5 91.13 88.8 2869700.0 88.8
2020-06-18 90.93 88.6 88.91 90.69 2603300.0 90.69
2020-06-17 91.82 88.98 91.57 89.09 1848800.0 89.09
2020-06-16 91.88 89.47 91.0 91.13 2352400.0 91.13
2020-06-15 89.75 85.51 86.01 89.11 2414100.0 89.11
2020-06-12 90.25 86.13 89.85 87.77 2799600.0 87.77
2020-06-11 90.94 88.85 90.47 89.1 2505600.0 89.1
2020-06-10 93.0 91.04 92.66 91.47 2687800.0 91.47
2020-06-09 93.96 92.27 93.74 92.58 2432500.0 92.58
2020-06-08 94.05 91.81 92.73 93.73 3192600.0 93.73
2020-06-05 95.25 92.34 94.8 92.9 3719800.0 92.9
2020-06-04 95.96 92.24 94.26 93.26 2674800.0 93.26
2020-06-03 98.08 94.54 97.73 94.57 2375600.0 94.57
2020-06-02 99.61 96.75 96.75 96.98 3926000.0 96.98
2020-06-01 98.0 95.58 97.41 96.25 3060400.0 96.25
2020-05-29 99.31 96.06 97.02 97.87 3934700.0 97.87
2020-05-28 99.82 95.05 96.86 97.64 13547000.0 97.64
2020-05-27 88.17 85.88 87.0 87.53 4501500.0 87.53
2020-05-26 85.43 83.58 84.15 85.2 3583900.0 85.2
2020-05-22 82.41 79.78 81.41 81.7 2403600.0 81.7
2020-05-21 81.26 78.83 79.16 81.22 1643000.0 81.22
2020-05-20 81.63 79.51 80.6 79.61 2380800.0 79.61
2020-05-19 81.2 78.71 78.73 79.99 2072900.0 79.99
2020-05-18 78.89 76.88 77.41 78.59 2976300.0 78.59
2020-05-15 76.21 74.65 75.28 75.07 1974900.0 75.07
2020-05-14 75.56 72.12 75.33 75.53 2216500.0 75.53
2020-05-13 76.42 73.55 76.09 74.46 1840100.0 74.46
2020-05-12 78.86 75.97 77.82 76.33 1895700.0 76.33
2020-05-11 78.58 76.63 78.0 77.91 2205600.0 77.91
2020-05-08 79.17 77.8 77.97 78.05 1884800.0 78.05
2020-05-07 78.53 75.96 75.96 76.69 2598700.0 76.69
2020-05-06 78.15 75.31 77.01 75.66 1943400.0 75.66
2020-05-05 78.9 76.15 77.94 76.55 1712300.0 76.55
2020-05-04 77.96 76.33 76.94 77.82 1529700.0 77.82
2020-05-01 79.39 77.0 78.5 77.39 1665400.0 77.39
2020-04-30 80.58 78.32 80.23 79.67 2299900.0 79.67
2020-04-29 82.0 79.68 81.87 80.86 1540000.0 80.86
2020-04-28 82.89 79.83 81.71 80.79 1984900.0 80.79
2020-04-27 81.7 75.11 75.29 80.27 3092100.0 80.27
2020-04-24 75.8 74.28 75.65 74.54 2541900.0 74.54
2020-04-23 76.49 74.06 76.22 74.93 4372700.0 74.93
2020-04-22 79.11 77.11 79.05 77.25 1466700.0 77.25
2020-04-21 78.73 76.47 77.98 77.74 2556300.0 77.74
2020-04-20 80.85 79.0 80.24 79.19 1832200.0 79.19
2020-04-17 81.97 79.26 81.82 81.73 2609500.0 81.73
2020-04-16 82.19 77.68 77.68 80.43 2057000.0 80.43
2020-04-15 78.61 76.58 78.52 78.09 1726100.0 78.09
2020-04-14 80.43 77.02 77.13 79.88 2313600.0 79.88
2020-04-13 77.43 75.01 77.22 76.17 2374300.0 76.17
2020-04-09 80.72 76.97 79.64 77.56 2498300.0 77.56
2020-04-08 80.3 76.35 76.62 79.22 2425400.0 79.22
2020-04-07 80.12 75.72 78.04 76.24 2967600.0 76.24
2020-04-06 76.41 71.31 72.4 76.28 3555700.0 76.28
2020-04-03 71.39 68.43 70.52 70.24 2416800.0 70.24
2020-04-02 72.94 68.81 72.12 70.46 4696700.0 70.46
2020-04-01 75.0 70.58 71.33 72.94 4847000.0 72.94
2020-03-31 77.63 72.76 76.87 73.47 5920600.0 73.47
2020-03-30 80.56 77.0 77.0 79.85 2910500.0 79.85
2020-03-27 78.79 75.23 76.58 77.05 2863400.0 77.05
2020-03-26 79.54 76.06 76.77 78.14 3506500.0 78.14
2020-03-25 82.8 76.13 79.83 76.37 3022100.0 76.37
2020-03-24 82.99 77.03 82.2 79.66 3509300.0 79.66
2020-03-23 83.76 73.19 76.71 76.37 4496200.0 76.37
2020-03-20 78.77 71.32 72.08 75.97 5334700.0 75.97
2020-03-19 77.64 64.26 65.63 70.87 4218400.0 70.87
2020-03-18 77.34 60.2 73.09 65.57 4355600.0 65.57
2020-03-17 77.98 68.0 68.55 76.45 5021600.0 76.45
2020-03-16 74.91 66.85 68.57 67.02 5182600.0 67.02
2020-03-13 74.85 69.49 73.23 74.7 5591600.0 74.7
2020-03-12 81.9 70.1 80.12 70.35 6504200.0 70.35
2020-03-11 87.79 83.06 86.32 83.67 3444800.0 83.67
2020-03-10 88.95 84.32 85.08 88.06 4897100.0 88.06
2020-03-09 84.66 75.12 75.44 83.51 5052700.0 83.51
2020-03-06 80.54 75.56 76.0 80.24 3879900.0 80.24
2020-03-05 79.73 77.51 78.63 77.99 4237300.0 77.99
2020-03-04 82.49 78.07 81.22 78.91 7807300.0 78.91
2020-03-03 84.75 80.71 84.1 81.82 3248600.0 81.82
2020-03-02 84.71 80.91 83.23 84.56 3936600.0 84.56
2020-02-28 83.74 80.69 83.37 83.03 4580400.0 83.03
2020-02-27 88.19 84.81 86.76 85.3 3271100.0 85.3
2020-02-26 89.87 87.66 89.45 87.75 2372100.0 87.75
2020-02-25 92.36 88.51 91.62 88.67 2739600.0 88.67
2020-02-24 92.72 90.1 92.34 91.04 2805300.0 91.04
2020-02-21 94.08 92.4 92.71 93.89 2279000.0 93.89
2020-02-20 93.61 91.8 91.91 93.22 1979500.0 93.22
2020-02-19 92.55 90.52 91.11 91.99 2154500.0 91.99
2020-02-18 91.17 88.9 88.9 91.08 2078300.0 91.08