Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 126.93 | 127.26 | 126.27 | 126.58 | 126.58 | 634 |
| 2024-03-21 | 127.65 | 127.65 | 126.09 | 127.32 | 127.32 | 1,051 |
| 2024-03-20 | 128.04 | 128.15 | 126.77 | 127.38 | 127.38 | 194 |
| 2024-03-19 | 127.32 | 128.27 | 126.34 | 127.99 | 127.99 | 2,243 |
| 2024-03-18 | 126.63 | 128.16 | 126.42 | 127.64 | 127.64 | 1,051 |
| 2024-03-15 | 125.34 | 128.08 | 125.24 | 126.52 | 126.52 | 1,968 |
| 2024-03-14 | 128.54 | 129.39 | 124.20 | 127.00 | 127.00 | 2,265 |
| 2024-03-13 | 129.61 | 135.98 | 126.90 | 128.59 | 128.59 | 6,566 |
| 2024-03-12 | 149.40 | 150.57 | 148.93 | 150.52 | 150.52 | 935 |
| 2024-03-11 | 147.03 | 149.07 | 146.91 | 148.98 | 148.98 | 3,049 |
| 2024-03-08 | 149.70 | 149.70 | 146.68 | 147.59 | 147.59 | 209 |
| 2024-03-07 | 151.00 | 151.19 | 148.16 | 149.63 | 149.63 | 190 |
| 2024-03-06 | 149.64 | 149.98 | 148.27 | 148.47 | 148.47 | 48,941 |
| 2024-03-05 | 148.58 | 151.36 | 148.05 | 150.01 | 150.01 | 187 |
| 2024-03-04 | 148.28 | 148.29 | 146.50 | 146.50 | 146.50 | 15 |
| 2024-03-01 | 146.38 | 148.84 | 145.26 | 148.84 | 148.84 | 240 |
| 2024-02-29 | 147.31 | 147.31 | 146.14 | 146.65 | 146.65 | 16 |
| 2024-02-28 | 148.97 | 148.97 | 146.77 | 147.29 | 147.29 | 45 |
| 2024-02-27 | 146.16 | 148.01 | 145.81 | 147.68 | 147.68 | 479 |
| 2024-02-26 | 146.13 | 146.60 | 145.26 | 145.77 | 145.77 | 170 |
| 2024-02-23 | 144.81 | 146.03 | 144.62 | 146.03 | 146.03 | 196 |
| 2024-02-22 | 144.44 | 145.47 | 143.89 | 145.47 | 145.47 | 798 |
| 2024-02-21 | 145.64 | 146.35 | 145.43 | 145.91 | 145.91 | 33 |
| 2024-02-20 | 145.90 | 146.17 | 144.32 | 145.75 | 145.75 | 200 |
| 2024-02-19 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | 0 |
| 2024-02-16 | 142.15 | 145.32 | 142.15 | 145.32 | 145.32 | 435 |
| 2024-02-15 | 140.90 | 143.82 | 140.48 | 141.68 | 141.68 | 1,913 |
| 2024-02-14 | 140.65 | 140.65 | 139.18 | 139.51 | 139.51 | 212 |
| 2024-02-13 | 141.05 | 141.94 | 138.55 | 139.25 | 139.25 | 154 |
| 2024-02-12 | 139.50 | 142.58 | 139.42 | 142.58 | 142.58 | 319 |
| 2024-02-09 | 140.24 | 140.32 | 139.21 | 140.25 | 140.25 | 842 |
| 2024-02-08 | 139.99 | 142.55 | 139.30 | 140.62 | 140.62 | 325 |
| 2024-02-07 | 140.41 | 141.12 | 139.77 | 139.77 | 139.77 | 247 |
| 2024-02-06 | 137.11 | 138.01 | 136.08 | 138.01 | 138.01 | 175 |
| 2024-02-05 | 137.54 | 138.78 | 135.62 | 136.35 | 136.35 | 546 |
| 2024-02-02 | 135.30 | 137.86 | 134.02 | 137.86 | 137.86 | 407 |
| 2024-02-01 | 131.31 | 135.37 | 131.31 | 134.78 | 134.78 | 2,237 |
| 2024-01-31 | 131.80 | 132.02 | 130.81 | 131.91 | 131.91 | 263 |
| 2024-01-30 | 133.10 | 133.27 | 130.78 | 132.27 | 132.27 | 547 |
| 2024-01-29 | 132.83 | 137.08 | 132.83 | 132.97 | 132.97 | 1,189 |
| 2024-01-26 | 131.89 | 133.50 | 131.89 | 132.45 | 132.45 | 259 |
| 2024-01-25 | 131.68 | 131.91 | 129.72 | 131.91 | 131.91 | 307 |
| 2024-01-24 | 131.45 | 131.45 | 130.38 | 130.38 | 130.38 | 7 |
| 2024-01-23 | 131.02 | 132.29 | 130.63 | 131.10 | 131.10 | 19,642 |
| 2024-01-22 | 129.27 | 130.95 | 129.27 | 129.97 | 129.97 | 34 |
| 2024-01-19 | 132.56 | 132.56 | 129.66 | 130.48 | 130.48 | 1,173 |
| 2024-01-18 | 133.67 | 134.18 | 131.31 | 131.61 | 131.61 | 564 |
| 2024-01-17 | 134.89 | 135.79 | 134.09 | 134.25 | 134.25 | 183 |
| 2024-01-16 | 134.00 | 135.88 | 134.00 | 135.12 | 135.12 | 533 |
| 2024-01-15 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | 0 |
| 2024-01-12 | 135.72 | 136.10 | 134.35 | 135.10 | 135.10 | 69 |
| 2024-01-11 | 137.62 | 137.62 | 136.05 | 136.07 | 136.07 | 1,098 |
| 2024-01-10 | 137.85 | 138.00 | 137.33 | 137.51 | 137.51 | 63 |
| 2024-01-09 | 135.84 | 137.72 | 135.84 | 137.68 | 137.68 | 140 |
| 2024-01-08 | 137.24 | 137.85 | 137.24 | 137.85 | 137.85 | 100 |
| 2024-01-05 | 136.28 | 137.27 | 136.23 | 136.23 | 136.23 | 108 |
| 2024-01-04 | 137.34 | 137.34 | 136.37 | 137.26 | 137.26 | 171 |
| 2024-01-03 | 141.58 | 141.58 | 138.59 | 138.60 | 138.60 | 441 |
| 2024-01-02 | 143.51 | 144.79 | 142.33 | 143.39 | 143.39 | 251 |
| 2023-12-29 | 142.47 | 142.93 | 141.16 | 142.17 | 142.17 | 294 |
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.