Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 107.92 | 107.97 | 106.36 | 106.36 | 106.36 | 902 |
| 2024-06-17 | 105.64 | 108.93 | 105.42 | 108.93 | 108.93 | 1,134 |
| 2024-06-14 | 106.47 | 106.49 | 104.70 | 104.77 | 104.77 | 350 |
| 2024-06-13 | 107.37 | 107.38 | 106.90 | 106.92 | 106.92 | 1,608 |
| 2024-06-12 | 109.64 | 111.39 | 109.33 | 109.56 | 109.56 | 21,948 |
| 2024-06-11 | 109.90 | 111.23 | 109.63 | 110.34 | 110.34 | 586 |
| 2024-06-10 | 110.90 | 111.40 | 109.62 | 110.51 | 110.51 | 7,050 |
| 2024-06-07 | 112.49 | 112.63 | 110.88 | 110.88 | 110.88 | 592 |
| 2024-06-06 | 113.19 | 115.62 | 111.45 | 113.00 | 113.00 | 2,796 |
| 2024-06-05 | 119.33 | 121.63 | 112.86 | 114.12 | 114.12 | 7,420 |
| 2024-06-04 | 120.75 | 121.68 | 120.36 | 120.46 | 120.46 | 1,293 |
| 2024-06-03 | 117.82 | 120.70 | 117.82 | 119.65 | 119.65 | 2,961 |
| 2024-05-31 | 114.65 | 116.97 | 114.65 | 116.67 | 116.67 | 450 |
| 2024-05-30 | 115.10 | 117.58 | 113.83 | 114.92 | 114.92 | 15,473 |
| 2024-05-29 | 113.02 | 114.57 | 112.51 | 113.60 | 113.60 | 878 |
| 2024-05-28 | 114.68 | 116.16 | 113.99 | 114.05 | 114.05 | 639 |
| 2024-05-24 | 115.66 | 115.86 | 114.78 | 115.86 | 115.86 | 466 |
| 2024-05-23 | 113.28 | 113.80 | 112.64 | 112.85 | 112.85 | 2,939 |
| 2024-05-22 | 113.63 | 115.56 | 112.95 | 114.37 | 114.37 | 385 |
| 2024-05-21 | 115.14 | 116.24 | 114.07 | 114.32 | 114.32 | 856 |
| 2024-05-20 | 117.51 | 117.51 | 113.97 | 113.97 | 113.97 | 415 |
| 2024-05-17 | 120.52 | 120.52 | 117.88 | 118.31 | 118.31 | 643 |
| 2024-05-16 | 119.87 | 123.10 | 119.87 | 121.66 | 121.66 | 222 |
| 2024-05-15 | 119.52 | 119.97 | 118.57 | 119.34 | 119.34 | 33 |
| 2024-05-14 | 122.45 | 122.45 | 119.11 | 119.19 | 119.19 | 123 |
| 2024-05-13 | 122.19 | 122.19 | 120.40 | 120.55 | 120.55 | 364 |
| 2024-05-10 | 120.00 | 120.13 | 119.82 | 120.13 | 120.13 | 88 |
| 2024-05-09 | 120.07 | 120.53 | 120.07 | 120.53 | 120.53 | 18 |
| 2024-05-08 | 120.48 | 120.97 | 119.81 | 119.81 | 119.81 | 112 |
| 2024-05-07 | 120.71 | 122.57 | 120.64 | 121.60 | 121.60 | 593 |
| 2024-05-06 | 121.51 | 121.51 | 119.58 | 120.27 | 120.27 | 194 |
| 2024-05-03 | 120.79 | 121.24 | 119.92 | 120.64 | 120.64 | 445 |
| 2024-05-02 | 119.15 | 119.95 | 118.18 | 119.86 | 119.86 | 458 |
| 2024-05-01 | 120.03 | 120.03 | 117.87 | 119.23 | 119.23 | 517 |
| 2024-04-30 | 119.30 | 119.30 | 117.83 | 118.00 | 118.00 | 370 |
| 2024-04-29 | 121.54 | 121.54 | 116.70 | 117.78 | 117.78 | 2,248 |
| 2024-04-26 | 120.64 | 122.87 | 120.64 | 121.96 | 121.96 | 270 |
| 2024-04-25 | 122.59 | 122.81 | 120.39 | 120.88 | 120.88 | 586 |
| 2024-04-24 | 121.78 | 122.28 | 120.52 | 122.15 | 122.15 | 2,902 |
| 2024-04-23 | 122.04 | 122.34 | 121.69 | 122.12 | 122.12 | 683 |
| 2024-04-22 | 122.60 | 123.30 | 121.73 | 121.96 | 121.96 | 29 |
| 2024-04-19 | 122.00 | 122.57 | 122.00 | 122.09 | 122.09 | 120 |
| 2024-04-18 | 124.65 | 124.65 | 122.71 | 123.13 | 123.13 | 908 |
| 2024-04-17 | 125.23 | 125.23 | 123.23 | 123.94 | 123.94 | 1,958 |
| 2024-04-16 | 125.04 | 125.39 | 123.37 | 123.65 | 123.65 | 654 |
| 2024-04-15 | 127.65 | 127.65 | 125.84 | 125.96 | 125.96 | 1,007 |
| 2024-04-12 | 129.24 | 129.48 | 126.16 | 126.76 | 126.76 | 2,465 |
| 2024-04-11 | 130.47 | 131.18 | 129.34 | 131.09 | 131.09 | 565 |
| 2024-04-10 | 125.77 | 128.31 | 125.04 | 128.19 | 128.19 | 258 |
| 2024-04-09 | 128.65 | 128.87 | 126.82 | 128.06 | 128.06 | 200,415 |
| 2024-04-08 | 129.83 | 129.83 | 129.27 | 129.35 | 129.35 | 505 |
| 2024-04-05 | 130.12 | 131.00 | 128.95 | 131.00 | 131.00 | 1,306 |
| 2024-04-04 | 134.69 | 135.44 | 133.94 | 133.94 | 133.94 | 1,163 |
| 2024-04-03 | 134.55 | 135.38 | 133.64 | 134.10 | 134.10 | 275 |
| 2024-04-02 | 135.88 | 135.88 | 132.93 | 133.61 | 133.61 | 1,102 |
| 2024-03-28 | 132.51 | 133.71 | 132.29 | 133.16 | 133.16 | 488 |
| 2024-03-27 | 128.66 | 131.50 | 128.66 | 131.49 | 131.49 | 1,945 |
| 2024-03-26 | 126.26 | 128.16 | 126.00 | 128.16 | 128.16 | 208 |
| 2024-03-25 | 126.34 | 126.62 | 126.28 | 126.28 | 126.28 | 295 |
| 2024-03-22 | 126.93 | 127.26 | 126.27 | 126.58 | 126.58 | 634 |
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.