Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	141.69	141.69	141.48	141.48	141.48	5,464
2022-10-11	142.88	143.99	142.88	143.11	143.11	469
2022-10-10	142.21	142.21	140.48	140.48	140.48	18
2022-10-07	141.26	142.13	140.21	140.21	140.21	5,750
2022-10-03	136.50	141.69	136.50	141.69	141.69	133
2022-09-30	136.89	137.08	136.52	137.07	137.07	22
2022-09-29	136.21	136.21	135.47	135.68	135.68	833
2022-09-28	136.94	138.34	136.94	137.31	137.31	700
2022-09-27	139.30	139.30	135.91	138.23	138.23	6,798
2022-09-26	141.92	142.68	139.38	139.38	139.38	26
2022-09-23	139.33	141.13	139.33	139.77	139.77	134,244
2022-09-22	141.87	141.95	138.76	138.76	138.76	24,391
2022-09-21	142.62	145.03	141.85	141.85	141.85	5,064
2022-09-20	142.30	143.24	140.95	141.26	141.26	62
2022-09-19	141.48	144.34	141.48	142.90	142.90	3
2022-09-16	138.03	138.87	138.03	138.87	138.87	10
2022-09-15	138.10	138.10	137.67	137.84	137.84	2
2022-09-14	138.93	138.93	137.37	137.37	137.37	218
2022-09-13	142.18	143.94	139.69	139.76	139.76	453
2022-09-12	144.23	145.91	144.23	145.11	145.11	192
2022-09-09	141.56	144.46	141.56	144.10	144.10	29,357
2022-09-08	142.50	143.91	142.27	142.62	142.62	267
2022-09-07	138.46	143.01	138.46	143.01	143.01	661
2022-09-06	138.46	138.50	136.69	137.05	137.05	324
2022-09-02	137.21	138.15	135.72	135.72	135.72	17
2022-09-01	134.75	137.27	134.35	137.21	137.21	2,024
2022-08-31	137.03	137.14	136.13	136.23	136.23	231
2022-08-30	137.20	137.92	135.39	137.92	137.92	3,774
2022-08-26	149.32	149.32	141.42	142.60	142.60	97
2022-08-25	148.96	152.26	145.28	148.19	148.19	1,269
2022-08-24	166.62	166.62	164.94	164.94	164.94	9
2022-08-23	167.85	168.14	165.75	165.75	165.75	81
2022-08-22	168.05	168.15	166.78	168.05	168.05	127
2022-08-19	166.64	167.65	166.49	166.49	166.49	9
2022-08-18	168.00	168.35	166.83	166.83	166.83	297
2022-08-17	167.39	168.40	167.39	168.18	168.18	67
2022-08-16	167.99	168.27	167.16	168.27	168.27	272
2022-08-15	165.88	166.86	163.76	165.94	165.94	420
2022-08-12	165.23	166.24	164.89	166.24	166.24	44
2022-08-11	167.28	167.28	165.07	166.05	166.05	160
2022-08-10	170.14	170.24	168.51	168.98	168.98	15
2022-08-09	166.49	168.20	166.49	168.20	168.20	23
2022-08-08	164.97	169.21	164.97	166.46	166.46	77,488
2022-08-05	161.90	164.03	161.90	163.33	163.33	8
2022-08-04	165.35	165.35	163.57	163.57	163.57	1
2022-08-03	166.21	166.21	164.66	164.66	164.66	2
2022-08-02	165.62	166.99	165.40	165.71	165.71	162
2022-08-01	166.54	169.13	166.50	167.36	167.36	161
2022-07-29	162.72	164.41	162.16	163.84	163.84	3
2022-07-28	160.27	164.05	160.07	164.05	164.05	101
2022-07-27	157.86	158.93	156.31	158.93	158.93	14
2022-07-26	162.16	164.00	157.94	157.94	157.94	2,883
2022-07-25	171.99	171.99	167.62	168.29	168.29	34
2022-07-22	172.43	175.43	171.96	171.96	171.96	802
2022-07-21	170.68	170.68	165.09	168.65	168.65	678
2022-07-20	171.82	172.74	171.82	172.74	172.74	86
2022-07-19	170.00	170.00	168.41	168.99	168.99	306
2022-07-18	168.79	171.02	168.79	171.01	171.01	17
2022-07-15	170.82	170.82	167.86	167.86	167.86	185
2022-07-14	163.83	167.57	163.83	166.60	166.60	1,932

← NewerPage 18 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.