Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	160.87	163.68	160.67	163.03	163.03	251
2022-04-07	155.54	157.45	155.54	157.45	157.45	16
2022-04-06	155.74	155.74	154.04	154.04	154.04	294,976
2022-04-05	156.06	158.53	156.06	156.92	156.92	678
2022-04-04	159.05	159.76	157.00	157.52	157.52	277
2022-04-01	160.17	160.75	159.39	159.43	159.43	225
2022-03-31	160.61	161.90	160.09	161.90	161.90	48
2022-03-29	157.13	157.25	157.13	157.25	157.25	35
2022-03-28	156.37	156.59	155.81	156.49	156.49	6
2022-03-25	156.58	157.81	156.58	156.81	156.81	291
2022-03-23	156.08	156.08	153.48	153.48	153.48	150
2022-03-22	156.09	156.35	156.01	156.01	156.01	53
2022-03-21	157.20	157.20	154.56	154.74	154.74	415
2022-03-18	154.13	155.77	152.08	155.77	155.77	46,950
2022-03-17	153.08	154.57	151.39	154.57	154.57	119
2022-03-16	148.87	152.73	148.87	150.28	150.28	204
2022-03-15	152.01	152.01	149.69	149.69	149.69	197
2022-03-14	149.20	151.01	147.08	150.30	150.30	556
2022-03-11	148.43	149.46	147.15	147.71	147.71	988
2022-03-10	146.24	146.24	143.43	144.32	144.32	96
2022-03-09	153.98	153.98	148.79	149.55	149.55	384
2022-03-08	143.54	150.84	143.54	148.60	148.60	527
2022-03-07	143.54	147.11	142.15	142.15	142.15	91
2022-03-04	145.13	146.63	142.40	143.55	143.55	144
2022-03-03	140.63	148.06	140.63	147.39	147.39	168
2022-03-02	133.42	139.96	133.42	139.86	139.86	1,200
2022-03-01	144.10	144.10	141.66	141.66	141.66	675
2022-02-28	140.71	144.25	140.21	140.21	140.21	948
2022-02-25	138.47	140.68	136.61	140.68	140.68	230
2022-02-24	132.63	134.61	131.67	131.69	131.69	1,371
2022-02-23	140.32	140.32	136.77	139.36	139.36	423
2022-02-22	142.32	142.80	140.40	140.84	140.84	23
2022-02-18	134.93	142.77	134.93	141.87	141.87	2,367
2022-02-17	135.33	136.00	135.33	136.00	136.00	8
2022-02-16	137.90	137.90	133.70	133.81	133.81	1,803
2022-02-15	137.04	138.69	137.04	138.25	138.25	2,024
2022-02-14	137.84	137.87	136.66	137.57	137.57	42
2022-02-10	137.21	139.82	137.21	139.04	139.04	25
2022-02-09	141.40	141.85	141.26	141.85	141.85	1
2022-02-08	136.22	139.42	135.72	139.38	139.38	57
2022-02-07	135.16	135.16	134.06	134.98	134.98	4
2022-02-03	132.01	132.01	131.97	131.97	131.97	160
2022-02-02	132.80	133.96	46.720	46.720	46.720	319,223
2022-02-01	131.22	132.92	130.40	132.55	132.55	732
2022-01-31	128.57	130.53	128.00	130.51	130.51	1,395
2022-01-28	126.55	127.84	126.55	127.64	127.64	141
2022-01-26	131.08	131.57	129.45	130.47	130.47	262
2022-01-25	131.02	131.02	129.73	129.95	129.95	101
2022-01-24	124.22	129.38	124.22	129.38	129.38	552
2022-01-21	127.25	127.84	126.48	127.11	127.11	128
2022-01-20	132.55	133.02	131.52	131.90	131.90	61
2022-01-19	129.57	132.28	129.57	132.28	132.28	1
2022-01-18	129.72	129.72	128.02	128.32	128.32	603
2022-01-14	132.19	132.19	128.73	128.73	128.73	564
2022-01-13	137.15	137.15	134.52	134.52	134.52	104
2022-01-12	137.83	137.93	136.60	136.60	136.60	19
2022-01-11	135.92	136.59	134.75	136.59	136.59	1
2022-01-10	140.00	140.00	135.13	135.29	135.29	752
2022-01-07	141.85	143.20	140.64	141.83	141.83	91
2022-01-06	139.18	143.17	138.81	143.01	143.01	650

← NewerPage 20 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.