Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	146.20	146.20	145.07	145.07	145.07	4
2023-01-06	145.11	145.53	144.75	145.53	145.53	65
2023-01-05	142.24	142.29	142.24	142.29	142.29	43
2023-01-04	138.39	141.07	138.39	141.07	141.07	49
2023-01-03	141.74	141.74	141.74	141.74	141.74	0
2022-12-30	142.36	142.36	140.81	140.81	140.81	456
2022-12-29	143.03	143.03	143.03	143.03	143.03	52
2022-12-28	143.03	143.33	142.79	142.79	142.79	426
2022-12-27	141.85	142.34	141.85	142.34	142.34	103
2022-12-23	139.32	142.08	139.32	142.08	142.08	728
2022-12-22	139.35	139.35	138.45	138.45	138.45	110
2022-12-21	137.85	140.11	137.85	140.11	140.11	105
2022-12-20	137.89	139.49	137.89	139.49	139.49	101
2022-12-19	142.65	142.78	141.08	141.08	141.08	2,143
2022-12-16	142.70	142.70	142.70	142.70	142.70	50
2022-12-15	146.58	146.58	144.95	144.95	144.95	26
2022-12-14	148.18	148.18	148.18	148.18	148.18	20
2022-12-13	145.68	145.68	145.05	145.05	145.05	244
2022-12-12	143.13	143.13	143.13	143.13	143.13	0
2022-12-09	142.87	143.13	142.87	143.13	143.13	8
2022-12-08	144.99	145.18	144.99	145.18	145.18	15,363
2022-12-07	143.53	143.98	143.53	143.98	143.98	41
2022-12-06	147.41	147.51	145.70	145.70	145.70	366
2022-12-05	150.40	150.40	150.40	150.40	150.40	0
2022-12-02	149.66	149.67	149.49	149.67	149.67	68
2022-12-01	147.90	148.91	146.91	148.51	148.51	251
2022-11-30	146.48	149.01	145.69	149.01	149.01	243
2022-11-29	145.22	146.45	145.19	146.45	146.45	367
2022-11-28	150.87	150.87	148.39	148.39	148.39	213
2022-11-25	150.75	151.31	150.75	151.31	151.31	0
2022-11-24	151.60	151.60	151.60	151.60	151.60	394,160
2022-11-23	151.60	152.36	150.34	151.60	151.60	8,417
2022-11-22	154.38	165.24	147.33	150.88	150.88	5,684
2022-11-21	164.09	165.78	162.55	165.26	165.26	243
2022-11-18	164.50	164.50	160.94	162.19	162.19	307
2022-11-17	163.95	164.15	162.58	164.15	164.15	226
2022-11-16	164.52	166.07	164.25	166.07	166.07	207
2022-11-15	167.76	169.50	167.76	169.50	169.50	11
2022-11-14	165.94	169.02	165.94	167.17	167.17	143
2022-11-11	164.06	164.25	161.69	163.42	163.42	15
2022-11-10	160.13	162.19	160.13	161.86	161.86	86
2022-11-09	160.35	160.35	157.17	157.17	157.17	3
2022-11-08	160.27	163.40	160.27	162.19	162.19	171
2022-11-07	156.99	159.21	156.67	159.21	159.21	14
2022-11-04	156.53	156.53	155.94	155.94	155.94	112
2022-11-03	153.20	153.20	152.04	152.36	152.36	3,892
2022-11-02	156.60	156.65	154.77	156.29	156.29	218
2022-11-01	159.02	159.14	158.92	158.92	158.92	1
2022-10-31	157.80	159.08	157.71	158.39	158.39	202
2022-10-28	156.33	158.53	156.33	158.53	158.53	58
2022-10-27	154.17	156.21	154.17	156.21	156.21	276
2022-10-26	156.28	156.28	153.77	153.77	153.77	24
2022-10-25	150.21	153.47	149.57	153.16	153.16	147
2022-10-24	145.24	149.80	145.24	149.47	149.47	99
2022-10-21	139.03	141.87	139.03	141.87	141.87	128,695
2022-10-20	139.97	140.90	139.13	140.90	140.90	11,890
2022-10-18	138.56	138.56	138.56	138.56	138.56	36
2022-10-17	137.98	138.35	137.98	138.35	138.35	1
2022-10-14	141.26	141.26	137.97	138.07	138.07	1,787
2022-10-13	138.41	140.51	138.41	140.51	140.51	6

← NewerPage 17 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.