Dollar Tree Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-28	141.82	142.28	141.41	142.28	142.28	9
2023-12-27	141.57	142.67	141.15	141.15	141.15	408
2023-12-26	137.30	140.56	137.24	139.66	139.66	181
2023-12-22	135.87	136.87	135.61	136.46	136.46	216
2023-12-21	135.02	136.10	132.88	133.58	133.58	1,052
2023-12-20	132.73	135.46	132.24	135.20	135.20	817
2023-12-19	131.84	132.85	131.28	132.12	132.12	89
2023-12-18	131.18	131.18	130.23	130.65	130.65	29
2023-12-15	129.78	131.66	129.40	131.08	131.08	384
2023-12-14	130.48	132.22	128.98	129.03	129.03	11,845
2023-12-13	126.26	127.92	126.26	127.92	127.92	101
2023-12-12	126.11	127.09	126.11	126.22	126.22	975
2023-12-11	126.24	127.00	125.83	126.24	126.24	135
2023-12-08	126.15	127.06	124.72	124.80	124.80	131
2023-12-07	126.63	127.07	124.77	126.30	126.30	400
2023-12-06	128.10	128.87	125.50	125.97	125.97	2,711
2023-12-05	128.23	129.25	127.96	128.02	128.02	1,718
2023-12-04	127.40	128.43	125.01	128.36	128.36	357
2023-12-01	123.62	125.92	123.00	125.61	125.61	934
2023-11-30	121.34	123.56	120.70	123.56	123.56	1,144
2023-11-29	118.45	121.87	116.66	121.71	121.71	2,455
2023-11-28	115.98	117.14	115.39	116.29	116.29	818
2023-11-27	117.23	117.97	116.35	116.96	116.96	267
2023-11-24	115.43	117.59	115.10	117.09	117.09	547
2023-11-23	115.54	115.54	115.54	115.54	115.54	0
2023-11-22	116.38	116.39	115.23	115.54	115.54	1,278
2023-11-21	116.02	116.10	114.51	115.77	115.77	68
2023-11-20	114.99	116.37	114.99	115.78	115.78	337
2023-11-17	113.84	115.27	113.84	115.25	115.25	726
2023-11-16	115.40	115.89	112.48	112.76	112.76	1,546
2023-11-15	118.80	122.01	118.80	119.91	119.91	1,139
2023-11-14	114.43	116.39	114.43	115.59	115.59	883
2023-11-13	113.70	114.15	112.82	114.15	114.15	141
2023-11-10	113.79	113.91	112.57	113.49	113.49	319
2023-11-09	115.04	115.04	115.04	115.04	115.04	0
2023-11-08	116.35	116.35	115.04	115.04	115.04	242
2023-11-07	115.00	116.62	114.25	116.59	116.59	1,314
2023-11-06	119.85	119.85	115.33	115.42	115.42	28,372
2023-11-03	115.00	117.65	115.00	117.05	117.05	1,083
2023-11-02	111.97	114.39	111.97	113.93	113.93	479
2023-11-01	111.47	111.47	109.41	110.78	110.78	477
2023-10-31	110.30	110.77	109.69	110.67	110.67	36
2023-10-30	108.90	110.36	108.39	110.32	110.32	628
2023-10-27	108.82	109.14	108.11	109.01	109.01	873
2023-10-26	107.82	108.04	105.95	108.04	108.04	472
2023-10-25	107.40	109.05	107.27	108.40	108.40	551
2023-10-24	108.95	109.00	107.26	107.77	107.77	462
2023-10-23	110.46	110.51	109.40	109.98	109.98	527
2023-10-20	113.36	113.36	111.22	111.22	111.22	999
2023-10-19	113.47	114.10	112.94	113.29	113.29	531
2023-10-18	114.86	115.12	113.73	113.92	113.92	393
2023-10-17	112.48	115.16	112.11	114.72	114.72	1,662
2023-10-16	108.87	110.98	108.50	110.93	110.93	208
2023-10-13	108.22	109.21	107.47	108.00	108.00	1,472
2023-10-12	107.20	107.61	106.51	106.84	106.84	173
2023-10-11	109.16	109.16	106.27	106.27	106.27	55
2023-10-10	105.45	109.40	105.09	109.40	109.40	2,774
2023-10-09	104.86	105.59	104.16	105.08	105.08	311
2023-10-06	106.31	106.31	103.98	105.11	105.11	334
2023-10-05	104.57	106.09	104.49	106.09	106.09	784

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.