Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	148.57	148.84	147.33	147.33	147.33	200
2023-04-13	149.69	150.30	148.27	150.30	150.30	2,950
2023-04-12	153.08	153.24	152.46	152.46	152.46	407
2023-04-11	153.86	153.86	153.50	153.66	153.66	204
2023-04-06	147.74	148.23	147.74	148.23	148.23	9
2023-04-05	149.15	149.15	149.15	149.15	149.15	160
2023-04-04	148.51	148.51	148.10	148.10	148.10	115,437
2023-04-03	146.57	147.93	145.50	147.93	147.93	300
2023-03-31	141.60	142.64	141.60	142.39	142.39	590
2023-03-30	143.04	143.04	140.51	140.51	140.51	640
2023-03-29	142.59	142.84	141.63	141.68	141.68	1,801
2023-03-28	140.76	142.24	140.76	141.22	141.22	402
2023-03-27	138.30	138.54	138.30	138.54	138.54	1,322
2023-03-24	134.51	136.47	133.67	136.47	136.47	80
2023-03-23	138.63	138.63	134.95	134.95	134.95	16,028
2023-03-22	141.01	141.10	140.73	140.73	140.73	128
2023-03-21	141.78	141.88	139.57	141.04	141.04	1,007
2023-03-20	138.32	141.48	138.18	141.34	141.34	4,390
2023-03-17	139.01	139.01	135.85	136.14	136.14	18,829
2023-03-16	139.79	140.20	138.95	139.43	139.43	214
2023-03-15	140.78	140.93	139.60	139.72	139.72	206
2023-03-14	142.86	142.90	142.66	142.66	142.66	1,849
2023-03-13	141.11	145.00	141.11	144.58	144.58	321
2023-03-10	139.11	142.39	139.11	141.97	141.97	329
2023-03-09	142.05	143.09	142.05	142.65	142.65	213
2023-03-08	141.89	141.89	141.89	141.89	141.89	100
2023-03-07	142.03	142.03	141.87	141.98	141.98	256
2023-03-06	149.02	149.02	145.39	145.97	145.97	300
2023-03-03	146.65	147.91	146.61	147.91	147.91	1,232
2023-03-02	148.12	148.12	143.07	145.28	145.28	329,016
2023-03-01	143.48	151.65	143.48	148.87	148.87	5,551
2023-02-28	144.94	146.49	144.94	146.49	146.49	125
2023-02-27	145.36	145.36	144.26	144.61	144.61	44
2023-02-24	141.36	141.36	140.15	141.11	141.11	3,508
2023-02-23	141.93	142.12	140.68	140.79	140.79	281
2023-02-22	146.42	146.82	145.41	145.41	145.41	311
2023-02-21	145.79	146.87	145.02	146.87	146.87	65
2023-02-17	146.07	147.23	145.71	145.71	145.71	91
2023-02-16	147.92	148.04	147.01	147.01	147.01	300
2023-02-14	146.03	147.28	145.87	146.04	146.04	288
2023-02-13	147.50	147.50	147.50	147.50	147.50	20
2023-02-10	148.34	148.34	146.99	146.99	146.99	143
2023-02-09	150.73	151.45	150.73	151.45	151.45	80
2023-02-08	149.28	149.79	149.28	149.79	149.79	183
2023-02-07	148.38	148.38	148.28	148.28	148.28	328
2023-02-06	149.24	149.83	149.24	149.83	149.83	50
2023-02-03	156.23	156.23	153.87	153.87	153.87	225
2023-02-02	153.54	157.43	153.54	156.76	156.76	239
2023-02-01	149.66	150.65	149.42	150.65	150.65	541
2023-01-30	150.14	150.14	150.14	150.14	150.14	10
2023-01-27	147.12	147.12	147.12	147.12	147.12	20,315
2023-01-25	147.17	147.24	147.12	147.12	147.12	2,784
2023-01-24	153.26	153.26	148.27	148.27	148.27	3,538
2023-01-23	148.07	151.26	148.07	151.26	151.26	3,280
2023-01-18	147.73	147.97	146.10	146.10	146.10	8,747
2023-01-17	146.86	147.50	145.97	147.36	147.36	3,094
2023-01-13	146.15	146.15	146.15	146.15	146.15	12,000
2023-01-12	146.50	146.79	146.15	146.15	146.15	181
2023-01-11	147.90	147.90	146.51	147.24	147.24	135
2023-01-10	143.80	144.31	143.80	144.31	144.31	26

← NewerPage 16 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.