Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 67.610 | 67.810 | 64.400 | 64.630 | 64.630 | 5,912 |
| 2024-09-09 | 66.350 | 68.630 | 65.520 | 68.546 | 68.546 | 9,386 |
| 2024-09-06 | 68.420 | 68.967 | 65.743 | 66.840 | 66.840 | 15,086 |
| 2024-09-05 | 63.270 | 68.040 | 62.200 | 66.972 | 66.972 | 25,512 |
| 2024-09-04 | 82.310 | 84.200 | 61.410 | 61.430 | 61.430 | 36,411 |
| 2024-09-03 | 84.620 | 85.180 | 82.810 | 83.350 | 83.350 | 12,870 |
| 2024-09-02 | 84.130 | 84.130 | 84.130 | 84.130 | 84.130 | 0 |
| 2024-08-30 | 85.500 | 85.500 | 83.841 | 84.130 | 84.130 | 3,486 |
| 2024-08-29 | 85.250 | 88.780 | 84.800 | 85.069 | 85.069 | 15,774 |
| 2024-08-28 | 95.280 | 96.057 | 94.400 | 94.465 | 94.465 | 1,869 |
| 2024-08-27 | 96.040 | 96.800 | 95.200 | 95.700 | 95.700 | 277 |
| 2024-08-26 | 97.080 | 98.220 | 96.269 | 96.660 | 96.660 | 502 |
| 2024-08-23 | 98.275 | 98.410 | 97.304 | 97.550 | 97.550 | 830 |
| 2024-08-22 | 100.05 | 100.05 | 97.930 | 97.930 | 97.930 | 150 |
| 2024-08-21 | 103.49 | 103.64 | 99.100 | 99.605 | 99.605 | 539 |
| 2024-08-20 | 99.900 | 100.08 | 98.869 | 98.900 | 98.900 | 563 |
| 2024-08-19 | 99.310 | 101.07 | 99.150 | 100.76 | 100.76 | 5,479 |
| 2024-08-16 | 96.365 | 97.810 | 96.226 | 97.810 | 97.810 | 2,049 |
| 2024-08-15 | 97.358 | 100.11 | 95.400 | 96.440 | 96.440 | 303,920 |
| 2024-08-14 | 92.530 | 93.150 | 91.740 | 92.310 | 92.310 | 660 |
| 2024-08-13 | 93.750 | 93.750 | 91.530 | 92.430 | 92.430 | 849 |
| 2024-08-12 | 95.030 | 95.030 | 92.310 | 93.590 | 93.590 | 556 |
| 2024-08-09 | 94.910 | 95.560 | 94.440 | 95.040 | 95.040 | 90 |
| 2024-08-08 | 94.650 | 95.620 | 94.600 | 95.070 | 95.070 | 516 |
| 2024-08-07 | 97.270 | 98.740 | 96.391 | 96.391 | 96.391 | 408 |
| 2024-08-06 | 95.920 | 98.092 | 95.920 | 97.445 | 97.445 | 609 |
| 2024-08-05 | 99.000 | 99.030 | 95.518 | 97.015 | 97.015 | 1,957 |
| 2024-08-02 | 101.34 | 101.34 | 98.550 | 99.509 | 99.509 | 26,594 |
| 2024-08-01 | 104.80 | 104.80 | 100.79 | 101.23 | 101.23 | 1,153 |
| 2024-07-31 | 104.73 | 106.21 | 104.73 | 105.03 | 105.03 | 562 |
| 2024-07-30 | 103.66 | 104.32 | 103.32 | 103.99 | 103.99 | 156 |
| 2024-07-29 | 104.26 | 104.26 | 102.50 | 103.65 | 103.65 | 1,399 |
| 2024-07-26 | 103.08 | 104.04 | 103.07 | 103.98 | 103.98 | 542 |
| 2024-07-25 | 104.00 | 106.17 | 103.52 | 103.79 | 103.79 | 1,150 |
| 2024-07-24 | 106.11 | 107.01 | 103.33 | 107.01 | 107.01 | 26,420 |
| 2024-07-23 | 107.10 | 107.21 | 106.79 | 106.81 | 106.81 | 486 |
| 2024-07-22 | 107.31 | 107.63 | 106.54 | 106.54 | 106.54 | 850 |
| 2024-07-19 | 106.65 | 107.42 | 105.32 | 105.97 | 105.97 | 990 |
| 2024-07-18 | 107.95 | 108.68 | 106.10 | 108.68 | 108.68 | 1,029 |
| 2024-07-17 | 102.95 | 104.73 | 102.80 | 104.12 | 104.12 | 1,051 |
| 2024-07-16 | 104.00 | 105.33 | 102.30 | 103.55 | 103.55 | 2,011 |
| 2024-07-15 | 107.01 | 107.01 | 104.24 | 104.24 | 104.24 | 481 |
| 2024-07-12 | 107.14 | 108.71 | 106.54 | 107.45 | 107.45 | 1,110 |
| 2024-07-11 | 103.00 | 107.38 | 102.75 | 106.62 | 106.62 | 1,412 |
| 2024-07-10 | 103.96 | 104.80 | 102.07 | 103.24 | 103.24 | 1,421 |
| 2024-07-09 | 106.41 | 106.57 | 104.42 | 105.12 | 105.12 | 924 |
| 2024-07-08 | 107.25 | 107.31 | 106.23 | 107.03 | 107.03 | 230 |
| 2024-07-05 | 106.14 | 106.80 | 105.70 | 106.36 | 106.36 | 295 |
| 2024-07-04 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | 0 |
| 2024-07-03 | 106.75 | 107.34 | 105.37 | 106.07 | 106.07 | 370 |
| 2024-07-02 | 107.00 | 107.29 | 106.47 | 106.60 | 106.60 | 155 |
| 2024-07-01 | 107.07 | 109.34 | 106.43 | 106.43 | 106.43 | 757 |
| 2024-06-28 | 105.04 | 105.66 | 104.50 | 104.66 | 104.66 | 147,425 |
| 2024-06-27 | 103.51 | 106.15 | 103.22 | 106.05 | 106.05 | 1,443 |
| 2024-06-26 | 105.41 | 105.45 | 101.96 | 102.85 | 102.85 | 410,798 |
| 2024-06-25 | 107.35 | 107.35 | 104.99 | 105.72 | 105.72 | 51,429 |
| 2024-06-24 | 107.15 | 107.65 | 106.16 | 107.35 | 107.35 | 113 |
| 2024-06-21 | 108.03 | 108.44 | 106.33 | 106.33 | 106.33 | 365 |
| 2024-06-20 | 106.52 | 107.73 | 106.23 | 107.63 | 107.63 | 578 |
| 2024-06-19 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.