Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	DLTR	119.68	120.34	117.58	118.56	0.31	1,929,238	24,099	118.05	119.67
2024-04-30	Q	DLTR	118.81	119.54	117.46	118.25	-0.56	2,223,538	25,748	117.51	119.50
2024-04-29	Q	DLTR	121.18	121.96	116.555	118.81	-2.93	5,276,886	47,769	106.83	119.00
2024-04-26	Q	DLTR	120.53	122.89	120.53	121.74	0.05	1,349,933	19,465	121.74	122.14
2024-04-25	Q	DLTR	122.78	123.15	120.03	121.69	-0.70	1,768,921	24,012	120.04	121.98
2024-04-24	Q	DLTR	121.73	123.06	120.41	122.39	-0.17	1,738,308	24,927	122.41	123.52
2024-04-23	Q	DLTR	121.82	122.65	121.37	122.56	0.87	2,165,038	25,362	121.05	133.02
2024-04-22	Q	DLTR	122.76	123.41	121.21	121.69	-0.34	2,053,081	23,284	121.68	122.01
2024-04-19	Q	DLTR	121.82	122.755	121.55	122.03	-0.20	1,957,149	22,437	120.05	122.95
2024-04-18	Q	DLTR	124.81	124.81	122.08	122.23	-1.52	1,835,675	23,982	122.08	122.62
2024-04-17	Q	DLTR	125.07	125.20	123.095	123.75	-0.31	1,863,131	20,992	123.52	124.79
2024-04-16	Q	DLTR	124.81	125.72	123.34	124.06	-1.30	1,936,719	22,884	124.07	124.94
2024-04-15	Q	DLTR	127.19	127.99	125.32	125.36	0.17	2,201,993	26,874	125.21	137.31
2024-04-12	Q	DLTR	129.15	129.63	124.98	125.19	-5.06	3,462,810	29,171	124.98	126.71
2024-04-11	Q	DLTR	130.00	131.42	128.715	130.25	1.52	2,005,620	25,812	129.73	130.86
2024-04-10	Q	DLTR	125.46	129.26	124.91	128.73	1.40	2,436,706	29,133	126.64	129.28
2024-04-09	Q	DLTR	128.01	128.93	126.58	127.33	-0.89	2,093,563	25,116	126.58	128.89
2024-04-08	Q	DLTR	129.77	130.45	128.14	128.22	-2.49	3,402,634	28,097	128.07	128.59
2024-04-05	Q	DLTR	129.76	131.52	128.8125	130.71	0.97	4,408,688	27,113	130.38	131.03
2024-04-04	Q	DLTR	134.59	135.94	129.54	129.74	-4.45	3,489,204	29,185	127.65	131.90
2024-04-03	Q	DLTR	134.63	136.02	133.41	134.19	-0.54	3,111,241	25,169	132.38	146.71
2024-04-02	Q	DLTR	135.88	135.88	132.7782	134.73	-1.18	3,354,449	25,935	134.32	136.99
2024-04-01	Q	DLTR	133.67	137.14	133.36	135.91	2.76	3,152,195	30,797	134.29	136.20
2024-03-29	Q	DLTR	132.49	133.94	132.1632	133.15	0.65	0	0	133.35	135.00
2024-03-28	Q	DLTR	132.49	133.94	132.1632	133.15	0.65	5,909,171	26,047	133.35	135.00
2024-03-27	Q	DLTR	128.62	132.60	128.21	132.50	4.97	2,436,547	25,976	130.54	132.33
2024-03-26	Q	DLTR	126.00	128.50	125.78	127.53	1.38	3,649,670	25,207	127.53	128.17
2024-03-25	Q	DLTR	126.47	127.21	125.5015	126.15	0.44	2,580,850	20,622	125.50	137.63
2024-03-22	Q	DLTR	127.60	127.60	125.56	125.71	-1.50	2,668,299	18,905	117.92	127.25
2024-03-21	Q	DLTR	127.50	127.96	125.95	127.21	-0.89	2,867,649	31,757	126.38	128.00
2024-03-20	Q	DLTR	127.87	128.80	126.59	128.10	-0.09	4,213,363	25,816	126.59	128.28
2024-03-19	Q	DLTR	127.47	128.75	126.27	128.19	0.94	4,544,285	32,777	127.20	128.92
2024-03-18	Q	DLTR	126.72	128.1825	126.625	127.25	-0.17	6,226,316	28,685	127.08	130.63
2024-03-15	Q	DLTR	124.68	128.38	124.68	127.42	2.19	6,022,912	47,732	127.00	129.28
2024-03-14	Q	DLTR	128.54	129.57	124.01	125.23	-3.19	5,901,857	62,259	124.88	125.18
2024-03-13	Q	DLTR	129.15	133.37	126.80	128.42	-21.27	14,563,271	112,449	128.50	128.65
2024-03-12	Q	DLTR	149.40	150.74	148.69	149.69	0.69	3,265,373	38,082	149.15	150.00
2024-03-11	Q	DLTR	147.91	149.35	146.53	149.00	1.09	2,324,118	27,633	147.11	150.00
2024-03-08	Q	DLTR	149.74	149.75	146.71	147.91	-2.11	3,704,194	27,529	146.50	149.02
2024-03-07	Q	DLTR	151.00	151.00	148.03	150.02	0.88	2,418,172	22,175	148.34	159.30
2024-03-06	Q	DLTR	149.98	150.1762	148.13	149.14	0.06	3,367,497	22,648	146.00	161.80
2024-03-05	Q	DLTR	147.89	151.215	147.81	149.08	2.66	2,019,740	23,520	148.00	149.07
2024-03-04	Q	DLTR	148.28	148.97	145.785	146.42	-2.02	1,933,484	22,412	145.89	148.01
2024-03-01	Q	DLTR	146.045	149.29	145.61	148.43	1.75	2,149,123	18,625	143.21	148.44
2024-02-29	Q	DLTR	147.31	147.34	146.07	146.68	0.54	2,531,601	18,054	144.50	146.68
2024-02-28	Q	DLTR	148.97	148.97	145.595	146.14	-2.76	2,019,641	19,554	145.01	148.03
2024-02-27	Q	DLTR	145.25	149.09	145.2101	148.90	3.13	2,136,847	24,334	132.61	149.85
2024-02-26	Q	DLTR	145.62	146.87	144.905	145.77	-0.11	2,429,232	17,483	130.80	147.00
2024-02-23	Q	DLTR	145.15	146.47	144.675	145.88	1.12	3,255,146	20,379	145.23	145.97
2024-02-22	Q	DLTR	144.43	146.37	143.40	144.76	-0.67	1,780,981	20,415	144.50	147.00
2024-02-21	Q	DLTR	146.28	146.50	145.025	145.43	-0.86	2,315,995	20,458	145.00	145.40
2024-02-20	Q	DLTR	144.62	146.47	144.30	146.29	2.92	3,175,692	28,301	145.88	146.66
2024-02-19	Q	DLTR	141.72	145.46	141.41	143.37	1.22	0	0	142.50	143.36
2024-02-16	Q	DLTR	141.72	145.46	141.41	143.37	1.22	2,642,908	27,856	142.50	143.36
2024-02-15	Q	DLTR	140.79	144.15	140.36	142.15	2.27	1,628,735	20,085	128.49	142.10
2024-02-14	Q	DLTR	140.55	140.87	138.395	139.88	0.07	1,465,962	20,076	127.93	140.50
2024-02-13	Q	DLTR	141.95	141.95	138.225	139.81	-3.02	1,482,349	19,965	139.19	140.50
2024-02-12	Q	DLTR	139.50	143.14	139.00	142.83	3.33	1,726,532	20,460	141.50	143.14
2024-02-09	Q	DLTR	140.24	140.7299	139.17	139.50	-1.40	2,491,652	18,354	126.55	139.50
2024-02-08	Q	DLTR	139.99	142.82	139.465	140.90	1.07	1,819,955	25,277	140.90	142.00
2024-02-07	Q	DLTR	140.32	141.33	139.48	139.83	2.065	2,677,222	25,835	139.30	140.05
2024-02-06	Q	DLTR	136.72	138.71	135.74	137.765	0.605	1,215,264	17,556	136.50	139.00
2024-02-05	Q	DLTR	137.80	139.36	135.6322	137.16	-1.55	1,944,805	24,633	136.01	138.50