Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	162.90	166.54	162.90	166.03	166.03	102
2022-07-12	165.47	166.58	165.43	166.00	166.00	21
2022-07-11	166.80	166.95	165.08	165.68	165.68	24
2022-07-08	169.48	169.48	166.41	166.61	166.61	13
2022-07-07	166.93	169.70	166.93	167.21	167.21	162
2022-07-06	164.30	166.44	163.68	164.69	164.69	380
2022-07-05	157.09	163.14	156.71	161.56	161.56	676
2022-07-01	153.68	155.22	152.60	153.15	153.15	60
2022-06-30	154.63	156.44	153.37	156.44	156.44	16
2022-06-29	154.42	155.09	153.45	155.09	155.09	3
2022-06-28	158.92	160.12	153.60	153.60	153.60	61
2022-06-27	157.69	159.57	156.91	156.91	156.91	162
2022-06-24	156.29	157.16	154.75	156.33	156.33	320
2022-06-23	156.17	156.17	152.90	152.90	152.90	21
2022-06-22	154.81	155.12	154.21	155.12	155.12	1
2022-06-21	152.08	155.39	152.03	155.39	155.39	5
2022-06-17	151.04	151.04	149.53	149.53	149.53	20
2022-06-16	152.46	152.46	151.02	152.24	152.24	282
2022-06-15	155.25	156.79	154.60	154.70	154.70	11
2022-06-14	156.21	156.85	156.18	156.18	156.18	109
2022-06-13	153.26	156.31	151.69	156.31	156.31	220
2022-06-10	157.59	157.92	156.85	157.55	157.55	12
2022-06-09	162.49	162.49	162.49	162.49	162.49	23
2022-06-08	161.11	162.98	160.65	161.34	161.34	406
2022-06-07	157.08	161.71	157.08	160.47	160.47	5
2022-06-06	161.36	161.56	158.62	161.11	161.11	22
2022-06-01	161.09	161.35	159.43	161.35	161.35	8
2022-05-31	165.00	165.31	161.39	161.81	161.81	27,246
2022-05-27	161.80	165.79	159.64	164.15	164.15	1,108
2022-05-26	159.55	163.08	156.02	160.94	160.94	3,134
2022-05-25	129.80	134.48	129.80	133.57	133.57	79
2022-05-24	128.07	128.81	126.87	128.74	128.74	83
2022-05-23	128.29	129.85	127.21	129.39	129.39	291
2022-05-20	135.24	135.46	125.10	125.11	125.11	787
2022-05-19	132.51	137.49	130.27	137.49	137.49	61
2022-05-18	144.87	144.87	128.27	130.49	130.49	776
2022-05-17	158.69	158.70	155.73	157.17	157.17	91
2022-05-16	160.43	161.19	159.15	161.19	161.19	20
2022-05-13	160.32	161.10	159.60	159.60	159.60	193
2022-05-12	156.84	162.00	156.84	158.20	158.20	53
2022-05-11	156.55	161.58	156.55	157.57	157.57	519
2022-05-10	163.12	164.67	158.21	158.21	158.21	92
2022-05-09	164.10	164.38	162.09	163.33	163.33	349
2022-05-06	159.59	164.64	158.15	164.64	164.64	129
2022-05-05	166.60	166.60	161.23	161.23	161.23	107
2022-05-04	165.15	165.15	162.00	163.25	163.25	105
2022-05-03	164.28	165.71	163.38	165.67	165.67	21
2022-04-29	165.39	165.78	163.92	163.92	163.92	387
2022-04-28	166.93	166.94	164.72	166.94	166.94	362
2022-04-27	168.86	168.86	166.39	167.66	167.66	352
2022-04-26	168.92	170.08	168.37	168.37	168.37	11
2022-04-25	166.20	167.65	164.60	166.68	166.68	756
2022-04-22	172.03	172.03	168.66	168.66	168.66	267
2022-04-21	175.77	175.77	175.53	175.53	175.53	47
2022-04-20	172.47	176.78	172.47	175.44	175.44	11
2022-04-19	171.50	172.66	170.77	170.77	170.77	37
2022-04-14	170.81	173.09	170.81	172.92	172.92	745
2022-04-13	167.65	168.67	167.46	168.67	168.67	67
2022-04-12	166.55	168.56	166.54	168.05	168.05	11
2022-04-11	162.43	165.13	162.40	165.03	165.03	508

← NewerPage 19 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.