Dollar Tree Stock Price History
NASDAQ: DLTRConsumer DiscretionaryDepartment/Specialty Retail StoresUSD
118.64+0.02 (+0.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DLTR price history at a glance
The price history for Dollar Tree (DLTR) on this page begins on March 6, 1995, when the stock closed at $1.16; it most recently closed at $118.64 on October 5, 2026. The highest price in this record is $177.19, reached on April 18, 2022; the latest close is 33.0% below that peak. Across the 30 complete calendar years in the table, DLTR finished higher in 21 and lower in 9. Its best year was 1996 (+137.1%) and its worst was 2024 (-48.4%).
Over roughly 32 years the share price changed +10123.2%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, DLTR has gained 33.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $177.19
- Date of high
- Apr 18, 2022
- Low since 1995
- $1.05
- Date of low
- Mar 6, 1995
- 52-week high
- $142.40
- 52-week low
- $85.88
- IPO year
- 1995
- Last close
- $118.64
DLTR returns
1 week
+5.78%
1 month
+0.21%
3 months
-5.02%
6 months
+19.18%
Year to date
-3.55%
1 year
+33.27%
3 years
+9.91%
5 years
+19.51%
DLTR price return, excluding dividends.
DLTR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 118.64 | -7.09% |
| 2025 | 127.70 | +74.07% |
| 2024 | 73.36 | -48.36% |
| 2023 | 142.05 | +0.43% |
| 2022 | 141.44 | +0.65% |
| 2021 | 140.52 | +30.06% |
| 2020 | 108.04 | +16.13% |
| 2019 | 93.03 | +0.15% |
| 2018 | 92.89 | -13.44% |
| 2017 | 107.31 | +39.04% |
| 2016 | 77.18 | -0.05% |
| 2015 | 77.22 | +9.77% |
| 2014 | 70.35 | +24.36% |
| 2013 | 56.57 | +42.78% |
| 2012 | 39.62 | -4.66% |
| 2011 | 41.56 | +48.20% |
| 2010 | 28.04 | +74.16% |
| 2009 | 16.10 | +14.86% |
| 2008 | 14.02 | +81.80% |
| 2007 | 7.71 | -23.16% |
| 2006 | 10.03 | +25.73% |
| 2005 | 7.98 | -16.79% |
| 2004 | 9.59 | -2.84% |
| 2003 | 9.87 | +17.04% |
| 2002 | 8.43 | -16.23% |
| 2001 | 10.07 | +23.27% |
| 2000 | 8.17 | -24.13% |
| 1999 | 10.76 | +10.87% |
| 1998 | 9.71 | +68.30% |
| 1997 | 5.77 | +49.28% |
| 1996 | 3.86 | +137.13% |
| 1995* | 1.63 | +40.42% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
DLTR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 118.67 | 119.04 | 117.09 | 118.64 | +0.02% | |
| 116.07 | 119.70 | 115.95 | 118.62 | +1.99% | |
| 116.77 | 117.37 | 115.59 | 116.30 | +0.09% | |
| 113.56 | 117.97 | 113.56 | 116.19 | +2.65% | |
| 113.25 | 115.55 | 111.29 | 113.19 | +0.92% | |
| 114.58 | 115.23 | 111.12 | 112.16 | -1.98% | |
| 114.95 | 116.41 | 113.97 | 114.43 | +0.36% | |
| 113.64 | 114.36 | 112.62 | 114.02 | +0.64% | |
| 115.76 | 115.77 | 112.13 | 113.30 | -2.34% | |
| 112.90 | 116.89 | 112.25 | 116.02 | +1.71% | |
| 113.31 | 114.82 | 112.66 | 114.07 | +0.50% | |
| 114.07 | 116.11 | 113.43 | 113.50 | +0.30% | |
| 114.74 | 115.28 | 112.15 | 113.16 | -1.63% | |
| 112.87 | 117.38 | 112.87 | 115.04 | +2.41% | |
| 112.46 | 114.56 | 111.23 | 112.33 | +0.33% | |
| 113.99 | 114.74 | 111.70 | 111.96 | -2.13% | |
| 113.18 | 114.47 | 111.67 | 114.40 | +1.78% | |
| 113.87 | 115.25 | 111.43 | 112.40 | -0.35% | |
| 117.68 | 118.50 | 112.06 | 112.79 | -5.35% | |
| 118.17 | 120.80 | 117.23 | 119.17 | +0.85% | |
| 119.96 | 120.59 | 116.25 | 118.17 | -0.41% | |
| 118.32 | 120.36 | 117.80 | 118.66 | +0.23% | |
| 123.07 | 123.09 | 118.09 | 118.39 | -4.55% | |
| 129.88 | 130.89 | 123.61 | 124.04 | -5.62% | |
| 130.90 | 133.06 | 130.88 | 131.42 | +0.29% | |
| 132.19 | 133.63 | 129.90 | 131.04 | -0.66% | |
| 131.83 | 134.99 | 130.41 | 131.91 | +0.15% | |
| 127.45 | 132.19 | 126.48 | 131.71 | +4.04% | |
| 128.26 | 131.48 | 124.50 | 126.59 | -1.30% | |
| 127.45 | 129.55 | 123.80 | 128.26 | +0.99% | |
| 120.00 | 132.28 | 118.11 | 127.00 | -3.92% | |
| 133.93 | 133.93 | 131.51 | 132.18 | -1.71% | |
| 136.00 | 136.17 | 132.28 | 134.48 | -1.66% | |
| 131.57 | 137.07 | 131.57 | 136.75 | +4.01% | |
| 130.00 | 131.64 | 129.29 | 131.48 | +2.36% | |
| 128.19 | 131.35 | 126.43 | 128.45 | -2.57% | |
| 132.61 | 134.88 | 131.48 | 131.84 | +1.04% | |
| 131.84 | 133.45 | 129.00 | 130.48 | +0.73% | |
| 130.71 | 130.95 | 128.05 | 129.54 | +0.12% | |
| 129.99 | 131.21 | 129.29 | 129.39 | -0.11% | |
| 129.90 | 131.86 | 128.67 | 129.53 | +0.72% | |
| 127.96 | 129.72 | 127.18 | 128.61 | +0.43% | |
| 128.59 | 129.64 | 127.09 | 128.06 | -1.01% | |
| 129.14 | 131.69 | 128.25 | 129.37 | -1.17% | |
| 127.96 | 131.75 | 127.96 | 130.90 | +0.94% | |
| 129.90 | 129.94 | 128.32 | 129.68 | +0.71% | |
| 132.10 | 132.10 | 128.24 | 128.76 | -1.49% | |
| 128.24 | 131.57 | 126.62 | 130.71 | +1.05% | |
| 129.49 | 131.69 | 128.80 | 129.35 | +1.68% | |
| 128.11 | 128.50 | 126.56 | 127.21 | -1.06% | |
| 127.76 | 129.00 | 126.91 | 128.57 | -0.29% | |
| 126.37 | 130.74 | 125.88 | 128.95 | +1.73% | |
| 127.19 | 128.96 | 126.37 | 126.76 | +0.97% | |
| 121.89 | 125.94 | 121.89 | 125.54 | +4.23% | |
| 118.27 | 121.15 | 117.78 | 120.45 | +2.38% | |
| 120.01 | 120.67 | 116.81 | 117.65 | -3.68% | |
| 125.53 | 126.73 | 121.71 | 122.15 | -2.86% | |
| 126.00 | 127.62 | 125.20 | 125.74 | -0.51% | |
| 126.98 | 127.33 | 123.50 | 126.38 | +0.35% | |
| 128.99 | 133.26 | 125.58 | 125.94 | -1.95% | |
| 127.14 | 130.83 | 126.00 | 128.45 | +1.12% | |
| 124.90 | 128.51 | 124.33 | 127.03 | +1.98% | |
| 127.15 | 127.50 | 123.70 | 124.56 | -1.44% | |
| 125.36 | 128.45 | 125.36 | 126.38 | +1.18% | |
| 122.68 | 125.70 | 122.60 | 124.91 | +3.30% | |
| 123.28 | 124.39 | 120.77 | 120.92 | -2.18% | |
| 124.54 | 124.98 | 122.17 | 123.61 | +0.78% | |
| 123.52 | 124.23 | 120.75 | 122.65 | +0.98% | |
| 126.45 | 126.62 | 120.87 | 121.46 | -2.09% | |
| 123.35 | 125.49 | 122.46 | 124.05 | +2.39% | |
| 120.49 | 124.30 | 120.49 | 121.15 | +0.17% | |
| 122.66 | 122.88 | 118.75 | 120.95 | -1.36% | |
| 123.33 | 125.19 | 121.48 | 122.62 | -1.01% | |
| 120.23 | 124.67 | 119.80 | 123.87 | +4.79% | |
| 115.50 | 120.58 | 114.05 | 118.21 | -0.96% | |
| 115.24 | 119.39 | 114.00 | 119.35 | +5.24% | |
| 113.80 | 115.43 | 112.76 | 113.41 | -0.46% | |
| 112.68 | 117.48 | 111.80 | 113.93 | +2.04% | |
| 108.34 | 112.30 | 107.45 | 111.65 | +4.92% | |
| 110.29 | 110.29 | 105.22 | 106.41 | -3.91% | |
| 114.32 | 114.88 | 110.67 | 110.74 | -1.90% | |
| 115.37 | 117.41 | 111.97 | 112.88 | -0.98% | |
| 115.58 | 116.12 | 113.09 | 114.00 | -0.77% | |
| 110.04 | 115.57 | 109.00 | 114.89 | +4.14% | |
| 111.92 | 113.21 | 109.50 | 110.32 | -1.63% | |
| 108.64 | 113.00 | 107.60 | 112.15 | +4.14% | |
| 107.81 | 110.25 | 107.54 | 107.69 | -1.02% | |
| 109.83 | 110.77 | 107.93 | 108.80 | -0.43% | |
| 114.86 | 115.23 | 109.06 | 109.27 | -2.87% | |
| 109.87 | 112.57 | 108.60 | 112.50 | +2.84% | |
| 113.02 | 114.53 | 108.61 | 109.39 | -1.76% | |
| 116.84 | 116.85 | 111.18 | 111.35 | -4.37% | |
| 111.01 | 116.88 | 110.04 | 116.44 | +3.04% | |
| 111.01 | 114.64 | 106.40 | 113.00 | +17.87% | |
| 94.39 | 96.89 | 92.90 | 95.87 | +2.32% | |
| 94.08 | 94.50 | 91.68 | 93.70 | -1.35% | |
| 95.90 | 97.00 | 94.19 | 94.98 | -0.76% | |
| 93.33 | 95.92 | 90.17 | 95.71 | +2.39% | |
| 90.06 | 93.82 | 88.26 | 93.48 | +3.17% | |
| 91.12 | 91.29 | 87.88 | 90.61 | -0.68% | |
| 89.04 | 93.11 | 87.72 | 91.23 | +1.84% | |
| 89.86 | 91.40 | 88.51 | 89.58 | -0.43% | |
| 87.23 | 90.97 | 87.17 | 89.97 | +3.65% | |
| 88.87 | 89.00 | 85.88 | 86.80 | -2.53% | |
| 90.10 | 90.87 | 88.20 | 89.05 | -1.08% | |
| 94.24 | 94.25 | 89.32 | 90.02 | -4.48% | |
| 97.36 | 97.77 | 93.81 | 94.24 | -2.60% | |
| 96.09 | 98.33 | 94.26 | 96.76 | +0.26% | |
| 95.68 | 98.66 | 95.24 | 96.51 | +3.01% | |
| 94.32 | 95.74 | 92.65 | 93.69 | -0.38% | |
| 94.34 | 96.20 | 93.63 | 94.05 | -0.65% | |
| 97.47 | 97.74 | 94.19 | 94.67 | -2.51% | |
| 96.03 | 97.43 | 95.73 | 97.11 | +1.47% | |
| 97.78 | 98.38 | 94.36 | 95.70 | -2.57% | |
| 99.19 | 99.50 | 96.04 | 98.22 | +0.22% | |
| 104.17 | 104.60 | 96.57 | 98.00 | -5.54% | |
| 102.54 | 103.84 | 100.52 | 103.75 | +1.47% | |
| 101.97 | 103.36 | 101.22 | 102.25 | +0.27% | |
| 105.29 | 105.29 | 100.32 | 101.97 | -1.79% | |
| 108.40 | 110.24 | 103.57 | 103.83 | -3.19% | |
| 105.10 | 108.20 | 105.10 | 107.25 | +1.25% | |
| 100.99 | 106.80 | 100.50 | 105.93 | +6.00% | |
| 101.40 | 103.31 | 99.79 | 99.93 | -1.38% | |
| 100.75 | 102.00 | 100.37 | 101.33 | +0.66% | |
| 101.22 | 102.36 | 99.41 | 100.67 | -1.43% | |
| 98.22 | 102.94 | 98.22 | 102.13 | +2.59% | |
| 102.08 | 102.91 | 98.28 | 99.55 | -2.97% | |
| 103.75 | 104.25 | 100.56 | 102.60 | -2.86% | |
| 106.99 | 109.56 | 105.48 | 105.62 | -0.75% | |
| 109.77 | 109.95 | 104.86 | 106.42 | -4.20% | |
| 108.63 | 111.47 | 107.95 | 111.09 | +2.44% | |
| 108.70 | 108.99 | 106.27 | 108.44 | -0.24% | |
| 110.48 | 110.79 | 108.55 | 108.70 | -0.74% | |
| 107.43 | 109.78 | 106.77 | 109.51 | +3.57% | |
| 108.96 | 108.96 | 104.92 | 105.74 | -1.18% | |
| 105.33 | 107.39 | 105.28 | 107.00 | +0.95% | |
| 106.00 | 108.37 | 105.12 | 105.99 | -0.61% | |
| 108.07 | 108.85 | 106.03 | 106.64 | +0.10% | |
| 106.81 | 109.15 | 103.00 | 106.53 | -1.61% | |
| 108.39 | 109.88 | 106.44 | 108.27 | +2.22% | |
| 105.56 | 106.92 | 104.21 | 105.92 | +0.34% | |
| 107.77 | 108.04 | 104.42 | 105.56 | -1.80% | |
| 110.97 | 111.48 | 106.59 | 107.49 | -3.89% | |
| 115.19 | 117.06 | 111.27 | 111.84 | -2.20% | |
| 111.73 | 115.48 | 109.00 | 114.36 | +6.42% | |
| 112.27 | 112.74 | 106.83 | 107.46 | -3.80% | |
| 110.50 | 112.73 | 107.70 | 111.70 | -1.37% | |
| 116.09 | 117.37 | 113.07 | 113.25 | -3.06% | |
| 115.34 | 119.91 | 115.21 | 116.82 | +0.84% | |
| 114.52 | 116.13 | 111.30 | 115.85 | +0.05% | |
| 113.85 | 115.83 | 113.46 | 115.79 | -0.10% | |
| 116.63 | 117.49 | 114.86 | 115.91 | -1.65% | |
| 120.01 | 120.23 | 116.46 | 117.85 | -0.47% | |
| 117.59 | 120.48 | 115.88 | 118.41 | -1.23% | |
| 124.36 | 124.76 | 119.81 | 119.88 | -5.22% | |
| 124.37 | 126.63 | 123.22 | 126.48 | -0.37% | |
| 127.77 | 130.03 | 125.67 | 126.95 | -0.59% | |
| 131.62 | 132.40 | 127.20 | 127.70 | -3.04% | |
| 131.56 | 132.98 | 130.58 | 131.71 | +1.00% | |
| 132.89 | 133.72 | 128.03 | 130.41 | -3.05% | |
| 133.41 | 138.91 | 131.75 | 134.51 | +0.70% | |
| 131.72 | 134.04 | 130.93 | 133.57 | +0.78% | |
| 128.17 | 133.56 | 126.77 | 132.54 | +3.13% | |
| 129.75 | 130.94 | 125.79 | 128.52 | +1.95% | |
| 126.03 | 127.93 | 122.16 | 126.06 | -1.85% | |
| 125.83 | 129.29 | 124.85 | 128.43 | +2.74% | |
| 122.31 | 125.71 | 121.82 | 125.00 | +2.53% | |
| 123.00 | 123.91 | 120.83 | 121.92 | -1.01% | |
| 123.77 | 124.48 | 122.52 | 123.17 | -0.53% | |
| 120.62 | 125.18 | 120.33 | 123.83 | +3.54% | |
| 121.83 | 122.83 | 118.87 | 119.60 | -1.83% | |
| 117.55 | 121.91 | 117.55 | 121.83 | +1.79% | |
| 117.40 | 121.29 | 116.05 | 119.69 | +2.11% | |
| 118.09 | 118.45 | 116.05 | 117.22 | -0.31% | |
| 116.02 | 117.97 | 116.02 | 117.59 | +0.24% | |
| 119.73 | 120.83 | 116.65 | 117.31 | -1.50% | |
| 121.19 | 121.55 | 118.10 | 119.10 | -2.25% | |
| 125.69 | 126.02 | 121.23 | 121.84 | -2.84% | |
| 129.26 | 129.79 | 125.10 | 125.40 | -2.73% | |
| 127.53 | 129.35 | 125.50 | 128.92 | +1.68% | |
| 131.95 | 133.00 | 125.31 | 126.79 | -4.63% | |
| 131.80 | 133.51 | 128.89 | 132.94 | -0.84% | |
| 139.87 | 140.18 | 133.44 | 134.06 | -4.21% | |
| 141.32 | 141.85 | 138.51 | 139.95 | -0.89% | |
| 140.24 | 142.40 | 138.43 | 141.21 | +0.66% | |
| 137.28 | 140.60 | 137.12 | 140.29 | +2.13% | |
| 136.72 | 138.47 | 136.03 | 137.37 | +0.09% | |
| 131.76 | 137.40 | 130.62 | 137.24 | +3.67% | |
| 130.77 | 132.75 | 129.64 | 132.38 | +0.59% | |
| 131.48 | 133.10 | 131.00 | 131.61 | +0.04% | |
| 134.00 | 134.16 | 130.65 | 131.56 | -1.66% | |
| 129.25 | 135.18 | 129.09 | 133.78 | +4.05% | |
| 128.00 | 129.62 | 125.89 | 128.57 | +0.68% | |
| 122.70 | 128.95 | 122.70 | 127.70 | +3.81% | |
| 123.28 | 124.37 | 122.80 | 123.01 | -0.81% | |
| 122.86 | 124.75 | 122.14 | 124.02 | +0.07% | |
| 123.24 | 125.50 | 123.24 | 123.93 | -0.02% | |
| 122.00 | 124.46 | 121.01 | 123.95 | +1.59% | |
| 120.05 | 122.59 | 119.20 | 122.01 | +2.07% | |
| 122.49 | 123.08 | 119.05 | 119.53 | -2.42% | |
| 128.61 | 128.61 | 121.89 | 122.49 | -4.18% | |
| 126.26 | 127.86 | 125.58 | 127.84 | +0.74% | |
| 129.48 | 130.65 | 126.18 | 126.90 | -1.13% | |
| 131.57 | 131.75 | 127.19 | 128.35 | -2.13% | |
| 130.66 | 132.48 | 130.46 | 131.15 | -0.02% | |
| 131.30 | 132.43 | 130.24 | 131.17 | +1.00% | |
| 130.20 | 130.60 | 127.74 | 129.87 | -0.08% | |
| 123.96 | 130.53 | 123.39 | 129.97 | +4.61% | |
| 120.01 | 124.47 | 119.50 | 124.24 | +3.81% | |
| 119.62 | 121.55 | 118.87 | 119.68 | -0.54% | |
| 124.65 | 124.65 | 117.43 | 120.33 | -1.72% | |
| 115.92 | 125.79 | 115.63 | 122.44 | +5.67% | |
| 114.74 | 119.21 | 114.34 | 115.87 | +2.61% | |
| 108.88 | 114.38 | 107.44 | 112.92 | +3.61% | |
| 109.89 | 110.51 | 107.74 | 108.99 | -0.82% | |
| 110.10 | 111.73 | 109.19 | 109.89 | -0.83% | |
| 109.82 | 111.95 | 109.71 | 110.81 | +0.97% | |
| 106.10 | 111.13 | 105.83 | 109.75 | +3.87% | |
| 101.00 | 106.04 | 100.61 | 105.66 | +5.40% | |
| 102.33 | 102.37 | 99.47 | 100.25 | -1.54% | |
| 98.87 | 103.11 | 98.83 | 101.82 | +3.31% | |
| 101.26 | 102.23 | 98.40 | 98.56 | -1.39% | |
| 101.91 | 102.47 | 99.32 | 99.95 | -1.59% | |
| 102.36 | 103.94 | 99.22 | 101.57 | -2.03% | |
| 104.79 | 106.21 | 103.58 | 103.67 | -1.03% | |
| 103.52 | 104.89 | 102.66 | 104.75 | +1.55% | |
| 102.49 | 104.65 | 101.50 | 103.15 | -2.85% | |
| 105.98 | 106.75 | 104.35 | 106.18 | +0.19% | |
| 106.06 | 107.00 | 104.82 | 105.98 | -0.29% | |
| 105.81 | 107.48 | 104.56 | 106.29 | +0.52% | |
| 101.62 | 105.98 | 101.42 | 105.74 | +3.70% | |
| 104.07 | 105.15 | 100.12 | 101.97 | -2.81% | |
| 102.15 | 105.19 | 100.59 | 104.92 | +2.79% | |
| 101.22 | 103.00 | 99.81 | 102.07 | +1.21% | |
| 98.63 | 100.95 | 97.01 | 100.85 | +1.75% | |
| 98.10 | 99.82 | 97.72 | 99.12 | +0.32% | |
| 101.94 | 102.01 | 98.66 | 98.80 | -2.50% | |
| 101.72 | 103.20 | 100.49 | 101.33 | -1.33% | |
| 102.42 | 104.49 | 100.14 | 102.70 | +0.11% | |
| 100.02 | 102.99 | 100.02 | 102.59 | +3.57% | |
| 100.60 | 101.19 | 98.87 | 99.05 | -1.56% | |
| 100.17 | 102.15 | 99.69 | 100.62 | +0.15% | |
| 98.51 | 101.44 | 97.43 | 100.47 | +1.54% | |
| 98.60 | 99.65 | 97.58 | 98.95 | -0.07% | |
| 96.59 | 99.27 | 96.48 | 99.02 | +2.68% | |
| 94.35 | 96.69 | 94.13 | 96.44 | +2.56% | |
| 95.48 | 96.38 | 92.67 | 94.03 | -2.02% | |
| 100.46 | 100.53 | 94.79 | 95.97 | +0.41% | |
| 92.62 | 96.18 | 92.24 | 95.58 | +3.23% | |
| 89.03 | 93.72 | 88.79 | 92.59 | +5.68% | |
| 89.63 | 93.08 | 87.57 | 87.61 | -1.58% | |
| 88.14 | 89.27 | 87.25 | 89.02 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DLTR chart for longer ranges.