Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	104.54	104.73	103.06	104.39	104.39	732
2023-10-03	103.92	103.96	102.94	102.94	102.94	225
2023-10-02	106.30	106.69	104.40	104.40	104.40	53
2023-09-29	107.03	107.30	106.70	106.99	106.99	465
2023-09-28	105.73	106.29	105.49	106.24	106.24	304
2023-09-27	106.50	107.03	105.00	105.00	105.00	3,226
2023-09-26	104.14	105.50	104.14	105.50	105.50	133
2023-09-25	104.50	105.06	104.03	104.74	104.74	74,586
2023-09-22	106.11	106.11	104.64	104.64	104.64	155
2023-09-21	108.99	108.99	106.50	106.50	106.50	1,112
2023-09-20	111.12	112.03	111.12	111.89	111.89	749
2023-09-19	111.08	111.09	109.65	110.41	110.41	3,922
2023-09-18	112.49	112.49	110.51	110.95	110.95	435
2023-09-15	113.57	113.57	112.06	112.06	112.06	205
2023-09-14	113.15	113.36	112.68	112.74	112.74	270
2023-09-13	114.14	114.37	113.32	113.37	113.37	852
2023-09-12	115.49	115.49	114.35	114.35	114.35	430
2023-09-11	116.53	117.22	115.90	115.90	115.90	253
2023-09-08	115.56	115.59	115.00	115.00	115.00	223
2023-09-07	117.37	117.37	115.20	115.87	115.87	145
2023-09-06	116.40	118.12	116.08	117.54	117.54	225
2023-09-05	118.70	118.82	117.66	117.66	117.66	95
2023-09-04	118.61	118.61	118.61	118.61	118.61	0
2023-09-01	121.08	121.26	118.44	118.61	118.61	450
2023-08-31	120.55	122.66	120.55	122.57	122.57	1,632
2023-08-30	123.20	123.58	121.94	122.08	122.08	2,649
2023-08-29	123.79	124.11	123.17	123.28	123.28	2,002
2023-08-28	124.97	125.00	123.44	123.49	123.49	128
2023-08-25	123.73	125.78	122.41	124.23	124.23	1,176
2023-08-24	131.00	131.41	125.42	126.15	126.15	2,409
2023-08-23	140.79	141.84	140.79	141.84	141.84	381
2023-08-22	140.55	140.55	140.55	140.55	140.55	13
2023-08-21	143.23	143.23	143.23	143.23	143.23	0
2023-08-18	142.04	143.23	142.02	143.23	143.23	450
2023-08-17	144.52	144.52	144.04	144.04	144.04	122
2023-08-16	145.72	145.76	145.72	145.76	145.76	31
2023-08-15	145.62	145.62	143.77	143.77	143.77	36,334
2023-08-14	146.12	146.76	145.93	146.76	146.76	27
2023-08-11	148.24	148.24	148.24	148.24	148.24	0
2023-08-10	148.24	148.24	148.24	148.24	148.24	0
2023-08-09	147.95	148.24	147.95	148.24	148.24	629
2023-08-08	149.26	149.51	147.51	147.51	147.51	429
2023-08-07	150.39	150.98	150.23	150.23	150.23	11
2023-08-04	151.09	151.09	149.31	150.63	150.63	145
2023-08-03	150.97	151.40	150.97	151.40	151.40	20
2023-08-02	152.19	153.68	152.19	153.68	153.68	215
2023-08-01	152.94	152.94	152.94	152.94	152.94	35
2023-07-31	152.30	153.72	152.30	153.44	153.44	8
2023-07-28	152.61	152.61	152.44	152.45	152.45	62
2023-07-27	152.33	154.95	151.96	154.95	154.95	406
2023-07-26	152.25	152.92	152.08	152.08	152.08	61
2023-07-25	151.55	151.55	151.55	151.55	151.55	50
2023-07-24	151.67	151.67	150.12	150.12	150.12	170
2023-07-21	151.92	152.91	151.92	152.91	152.91	201
2023-07-20	151.51	151.51	150.69	151.23	151.23	400
2023-07-19	149.90	150.68	149.83	150.67	150.67	451
2023-07-18	149.95	150.17	149.04	149.83	149.83	130
2023-07-17	147.41	149.13	147.41	149.13	149.13	198
2023-07-14	148.29	148.29	147.46	148.10	148.10	611
2023-07-13	146.81	147.30	146.52	147.30	147.30	11,833

← NewerPage 14 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.