Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	147.67	148.75	147.21	147.25	147.25	121
2023-07-11	146.03	146.14	145.59	146.14	146.14	572
2023-07-10	144.09	145.18	144.09	145.02	145.02	321
2023-07-07	144.51	145.04	143.54	144.78	144.78	1,940
2023-07-06	144.69	145.30	144.69	145.12	145.12	390
2023-07-05	146.79	146.79	145.04	145.12	145.12	411
2023-07-04	147.70	147.70	147.70	147.70	147.70	0
2023-07-03	143.31	147.70	143.31	147.70	147.70	923
2023-06-30	144.73	144.73	143.70	144.02	144.02	554
2023-06-29	145.10	145.10	144.87	145.06	145.06	302
2023-06-28	146.25	146.89	146.04	146.50	146.50	205
2023-06-27	142.80	146.15	142.80	145.91	145.91	924
2023-06-26	143.91	143.91	143.91	143.91	143.91	0
2023-06-23	143.58	144.11	143.50	143.60	143.60	458
2023-06-22	142.77	143.98	142.77	143.82	143.82	48,392
2023-06-21	138.55	145.53	137.54	143.75	143.75	664
2023-06-20	134.89	136.56	134.89	136.19	136.19	694
2023-06-19	139.07	139.07	139.07	139.07	139.07	11
2023-06-16	138.58	138.58	136.86	136.86	136.86	142
2023-06-15	138.48	139.33	137.93	138.61	138.61	553
2023-06-14	136.88	138.13	136.80	137.96	137.96	405
2023-06-13	135.19	135.97	135.19	135.69	135.69	194
2023-06-12	131.76	133.73	131.54	133.73	133.73	733
2023-06-09	132.08	132.81	132.05	132.79	132.79	332
2023-06-08	132.89	132.96	131.77	131.77	131.77	144
2023-06-07	133.46	133.46	131.39	131.39	131.39	551
2023-06-06	130.23	130.64	129.21	130.00	130.00	270
2023-06-05	133.64	133.64	130.66	130.78	130.78	444
2023-06-02	131.21	133.98	131.21	133.98	133.98	496
2023-06-01	132.16	132.99	129.81	130.50	130.50	543
2023-05-31	138.83	138.83	136.80	136.80	136.80	304
2023-05-30	140.63	141.08	138.61	138.93	138.93	412
2023-05-26	136.51	142.00	134.90	142.00	142.00	217
2023-05-25	134.74	137.73	129.30	137.30	137.30	176
2023-05-24	157.12	157.86	156.07	156.59	156.59	197
2023-05-23	158.13	158.89	156.53	157.04	157.04	85
2023-05-22	160.19	160.57	160.18	160.57	160.57	125
2023-05-19	159.62	159.67	159.21	159.21	159.21	108
2023-05-18	159.80	160.50	159.80	160.50	160.50	100
2023-05-17	159.77	160.00	159.77	159.79	159.79	17,769
2023-05-16	158.12	158.12	158.12	158.12	158.12	3
2023-05-15	158.81	159.41	158.50	159.41	159.41	241
2023-05-12	155.75	158.23	155.21	158.23	158.23	10,572
2023-05-11	154.30	154.30	154.30	154.30	154.30	17
2023-05-10	154.34	154.34	152.70	152.70	152.70	22
2023-05-09	155.54	155.54	155.08	155.08	155.08	24,044
2023-05-05	151.56	155.10	151.56	155.10	155.10	157
2023-05-04	152.50	152.50	152.50	152.50	152.50	10
2023-05-03	154.76	154.76	153.92	154.26	154.26	1,541
2023-05-02	154.79	154.79	152.86	154.63	154.63	171
2023-04-28	154.24	155.15	154.24	154.66	154.66	78
2023-04-27	153.30	153.80	152.68	153.41	153.41	708
2023-04-26	152.20	153.69	151.81	153.69	153.69	140
2023-04-25	153.83	155.31	152.76	152.76	152.76	268
2023-04-24	150.99	152.09	150.99	152.09	152.09	231
2023-04-21	151.15	151.60	150.39	151.51	151.51	170
2023-04-20	149.83	149.90	149.83	149.90	149.90	143
2023-04-19	149.57	149.57	149.39	149.39	149.39	529
2023-04-18	146.89	149.63	146.89	149.63	149.63	618
2023-04-17	147.75	147.75	147.75	147.75	147.75	97

← NewerPage 15 of 21 · 1,248 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.