MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
DLTR — Dollar Tree Inc.
NasdaqDollar Tree Inc.
$112.16
-2.27(-1.98%)
- O
- 114.58
- H
- 115.23
- L
- 111.12
- V
- 1.62M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$112.16
Period Return+36.51%
Period High$142.40
Period Low$78.70
Avg Daily Volume3.58M
Total Trading Days365
DLTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $114.58 | $115.23 | $111.12 | $112.16 | $-2.27 | -1.98% | 1,616,286 | $112.11 | $111.12 $115.23 |
| Oct 1, 2026 | $114.95 | $116.41 | $113.97 | $114.43 | +$0.41 | +0.36% | 1,886,893 | $114.71 | $113.97 $116.41 |
| Sep 30, 2026 | $113.64 | $114.36 | $112.62 | $114.02 | +$0.72 | +0.64% | 2,695,411 | $113.73 | $112.62 $114.36 |
| Sep 29, 2026 | $115.76 | $115.77 | $112.13 | $113.30 | $-2.72 | -2.34% | 2,541,959 | $113.42 | $112.13 $115.77 |
| Sep 28, 2026 | $112.90 | $116.89 | $112.25 | $116.02 | +$1.95 | +1.71% | 2,072,527 | $115.97 | $112.25 $116.89 |
| Sep 25, 2026 | $113.31 | $114.82 | $112.66 | $114.07 | +$0.57 | +0.50% | 2,007,237 | $113.97 | $112.66 $114.82 |
| Sep 24, 2026 | $114.07 | $116.11 | $113.43 | $113.50 | +$0.34 | +0.30% | 1,851,146 | $114.15 | $113.43 $116.11 |
| Sep 23, 2026 | $114.74 | $115.28 | $112.15 | $113.16 | $-1.88 | -1.63% | 2,236,843 | $113.22 | $112.15 $115.28 |
| Sep 22, 2026 | $112.87 | $117.38 | $112.87 | $115.04 | +$2.71 | +2.41% | 2,814,889 | $115.38 | $112.87 $117.38 |
| Sep 21, 2026 | $112.46 | $114.56 | $111.23 | $112.33 | +$0.37 | +0.33% | 3,018,798 | $113.00 | $111.23 $114.56 |
| Sep 18, 2026 | $113.99 | $114.74 | $111.70 | $111.96 | $-2.44 | -2.13% | 6,588,824 | $112.32 | $111.70 $114.74 |
| Sep 17, 2026 | $113.18 | $114.47 | $111.67 | $114.40 | +$2.00 | +1.78% | 3,147,552 | $113.85 | $111.67 $114.47 |
| Sep 16, 2026 | $113.87 | $115.25 | $111.43 | $112.40 | $-0.39 | -0.35% | 3,613,340 | $113.20 | $111.43 $115.25 |
| Sep 15, 2026 | $117.68 | $118.50 | $112.06 | $112.79 | $-6.38 | -5.35% | 4,195,053 | $113.58 | $112.06 $118.50 |
| Sep 14, 2026 | $118.17 | $120.80 | $117.23 | $119.17 | +$1.00 | +0.85% | 2,995,192 | $119.40 | $117.23 $120.80 |
| Sep 11, 2026 | $119.96 | $120.59 | $116.25 | $118.17 | $-0.49 | -0.41% | 3,686,377 | $117.66 | $116.25 $120.59 |
| Sep 10, 2026 | $118.32 | $120.36 | $117.80 | $118.66 | +$0.27 | +0.23% | 2,515,082 | $118.85 | $117.80 $120.36 |
| Sep 9, 2026 | $123.07 | $123.09 | $118.09 | $118.39 | $-5.65 | -4.55% | 3,824,102 | $119.54 | $118.09 $123.09 |
| Sep 8, 2026 | $129.88 | $130.89 | $123.61 | $124.04 | $-7.38 | -5.62% | 2,848,437 | $124.77 | $123.61 $130.89 |
| Sep 4, 2026 | $130.90 | $133.06 | $130.88 | $131.42 | +$0.38 | +0.29% | 1,209,899 | $131.44 | $130.88 $133.06 |
| Sep 3, 2026 | $132.19 | $133.63 | $129.90 | $131.04 | $-0.87 | -0.66% | 1,672,644 | $130.97 | $129.90 $133.63 |
| Sep 2, 2026 | $131.83 | $134.99 | $130.41 | $131.91 | +$0.20 | +0.15% | 1,203,259 | $132.33 | $130.41 $134.99 |
| Sep 1, 2026 | $127.45 | $132.19 | $126.48 | $131.71 | +$5.12 | +4.04% | 2,160,348 | $131.20 | $126.48 $132.19 |
| Aug 31, 2026 | $128.26 | $131.48 | $124.50 | $126.59 | $-1.67 | -1.30% | 3,506,963 | $126.15 | $124.50 $131.48 |
| Aug 28, 2026 | $127.45 | $129.55 | $123.80 | $128.26 | +$1.26 | +0.99% | 2,502,283 | $127.99 | $123.80 $129.55 |
| Aug 27, 2026 | $120.00 | $132.28 | $118.11 | $127.00 | $-5.18 | -3.92% | 5,566,520 | $127.53 | $118.11 $132.28 |
| Aug 26, 2026 | $133.93 | $133.93 | $131.51 | $132.18 | $-2.30 | -1.71% | 3,394,513 | $132.39 | $131.51 $133.93 |
| Aug 25, 2026 | $136.00 | $136.17 | $132.28 | $134.48 | $-2.27 | -1.66% | 2,625,824 | $133.62 | $132.28 $136.17 |
| Aug 24, 2026 | $131.57 | $137.07 | $131.57 | $136.75 | +$5.27 | +4.01% | 2,429,425 | $135.58 | $131.57 $137.07 |
| Aug 21, 2026 | $130.00 | $131.64 | $129.29 | $131.48 | +$3.03 | +2.36% | 1,880,746 | $130.79 | $129.29 $131.64 |