Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	140.80	143.04	140.10	141.79	141.79	798
2022-01-04	141.10	141.10	140.68	140.72	140.72	114
2021-12-31	141.80	141.80	140.15	140.91	140.91	485
2021-12-30	140.68	142.45	140.68	142.09	142.09	32
2021-12-29	139.21	141.07	138.82	141.07	141.07	394
2021-12-23	137.14	137.27	136.51	136.92	136.92	311
2021-12-22	136.20	136.20	135.81	135.88	135.88	2
2021-12-21	137.95	137.95	135.44	136.36	136.36	30
2021-12-20	134.23	135.48	132.83	135.48	135.48	34
2021-12-17	137.00	137.20	135.91	136.72	136.72	328
2021-12-16	138.89	138.89	137.45	137.90	137.90	59
2021-12-15	137.51	138.48	137.51	138.48	138.48	18
2021-12-14	140.99	140.99	138.78	139.64	139.64	145
2021-12-13	139.52	140.97	138.65	140.47	140.47	2,228
2021-12-10	138.67	141.60	138.67	141.01	141.01	542
2021-12-09	138.69	140.36	138.69	140.08	140.08	338
2021-12-08	138.85	139.38	137.17	137.25	137.25	380
2021-12-07	138.43	138.91	137.78	138.48	138.48	70
2021-12-06	137.38	140.00	137.38	139.33	139.33	3
2021-12-03	134.91	136.45	134.91	136.45	136.45	929
2021-12-02	134.19	137.31	132.93	135.40	135.40	334
2021-12-01	136.05	137.56	134.66	135.33	135.33	332
2021-11-30	137.58	137.79	134.36	135.89	135.89	1,013
2021-11-29	141.86	143.30	141.41	142.06	142.06	551
2021-11-26	143.55	144.39	140.60	141.17	141.17	695
2021-11-24	146.98	148.97	143.58	145.40	145.40	187
2021-11-23	133.22	144.75	133.22	144.72	144.72	766
2021-11-22	134.69	135.57	132.84	133.10	133.10	245
2021-11-19	134.03	135.51	133.32	134.84	134.84	911
2021-11-18	132.26	133.42	131.29	133.42	133.42	59
2021-11-17	132.59	132.59	130.12	130.44	130.44	91,567
2021-11-16	130.00	132.11	129.88	131.22	131.22	262
2021-11-15	123.38	131.29	122.12	130.04	130.04	1,794
2021-11-12	113.58	114.90	113.58	113.62	113.62	25
2021-11-11	111.48	112.31	111.48	112.31	112.31	31
2021-11-10	111.26	112.17	111.26	111.67	111.67	60
2021-11-09	110.93	112.15	110.93	112.01	112.01	110
2021-11-08	109.58	109.58	108.66	108.79	108.79	4
2021-11-05	109.50	111.15	109.50	110.15	110.15	461
2021-11-04	113.07	116.25	104.08	104.08	104.08	2,479
2021-11-03	114.13	115.22	112.80	113.03	113.03	1,877
2021-11-02	110.76	112.22	110.76	112.22	112.22	9,576
2021-11-01	110.50	111.77	107.90	111.77	111.77	141
2021-10-29	107.13	108.20	106.50	107.85	107.85	105
2021-10-28	104.28	106.96	104.28	106.96	106.96	22
2021-10-27	104.96	105.44	102.82	103.60	103.60	874
2021-10-26	105.21	105.50	103.92	104.80	104.80	103
2021-10-25	103.18	104.98	103.18	104.92	104.92	955
2021-10-22	102.58	102.95	102.45	102.95	102.95	4
2021-10-21	100.88	102.04	100.88	102.04	102.04	72
2021-10-20	100.41	102.16	100.41	102.01	102.01	340
2021-10-19	100.75	100.92	99.740	99.868	99.868	1,124
2021-10-18	98.550	101.11	98.550	101.11	101.11	897
2021-10-15	98.500	99.550	98.500	98.882	98.882	202
2021-10-14	97.120	98.997	97.120	98.997	98.997	325

← NewerPage 21 of 21 · 1,255 trading days

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.