Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	106.06	106.53	105.09	106.38	106.38	162
2025-11-10	105.99	107.50	104.68	106.02	106.02	1,707
2025-11-07	99.550	104.25	99.550	104.25	104.25	1,207
2025-11-06	106.00	106.00	100.27	102.16	102.16	146
2025-11-05	102.40	104.89	100.71	104.26	104.26	1,274
2025-11-04	100.85	102.81	99.910	101.72	101.72	1,937
2025-11-03	98.350	100.43	97.000	99.870	99.870	608
2025-10-31	98.010	99.540	97.940	99.540	99.540	153
2025-10-30	101.46	102.12	99.850	99.850	99.850	235
2025-10-29	101.72	102.56	100.67	100.67	100.67	125
2025-10-28	101.97	104.30	100.63	103.56	103.56	1,660
2025-10-27	99.790	102.88	99.540	102.49	102.49	3,444
2025-10-24	100.66	101.02	99.330	99.460	99.460	230
2025-10-23	100.42	102.08	100.12	101.05	101.05	468
2025-10-22	98.030	101.37	97.585	101.37	101.37	776
2025-10-21	99.330	100.00	98.245	99.480	99.480	262
2025-10-20	98.140	99.100	96.720	98.235	98.235	800
2025-10-17	94.350	95.870	94.220	95.870	95.870	353
2025-10-16	96.000	97.000	92.920	93.642	93.642	679
2025-10-15	96.250	104.00	95.000	96.870	96.870	14,051
2025-10-14	93.450	96.158	92.000	95.582	95.582	9,345
2025-10-13	87.480	93.580	87.480	92.600	92.600	8,259
2025-10-10	89.910	92.920	87.909	87.956	87.956	12,600
2025-10-09	88.240	89.160	87.460	87.460	87.460	777
2025-10-08	85.970	88.320	85.910	86.010	86.010	15,192
2025-10-07	87.690	88.010	84.000	85.260	85.260	8,247
2025-10-06	89.780	90.200	87.502	88.401	88.401	12,582
2025-10-03	90.290	90.785	89.140	89.480	89.480	834
2025-10-02	90.510	90.510	88.170	90.050	90.050	1,049
2025-10-01	94.870	94.870	90.211	90.265	90.265	5,097
2025-09-30	94.340	94.640	93.450	93.760	93.760	1,233
2025-09-29	95.070	95.400	91.778	93.239	93.239	4,233
2025-09-26	94.060	94.730	93.630	93.881	93.881	50
2025-09-25	95.180	96.450	94.150	94.150	94.150	1,787
2025-09-24	94.990	96.000	94.350	95.665	95.665	450
2025-09-23	95.170	95.170	94.282	94.310	94.310	396
2025-09-22	95.460	95.630	93.820	94.878	94.878	613
2025-09-19	95.950	98.590	94.745	95.112	95.112	457
2025-09-18	97.910	97.925	96.860	97.925	97.925	21
2025-09-17	95.700	98.540	95.490	98.061	98.061	2,251
2025-09-16	97.470	97.470	95.150	95.451	95.451	1,347
2025-09-15	97.590	98.330	97.240	98.248	98.248	4,811
2025-09-12	98.750	99.380	96.670	97.840	97.840	1,461
2025-09-11	99.000	101.02	99.000	100.20	100.20	2,008
2025-09-10	96.690	99.697	96.490	98.593	98.593	22,839
2025-09-09	98.020	99.400	95.425	95.839	95.839	26,969
2025-09-08	101.74	101.74	96.990	98.210	98.210	88,248
2025-09-05	101.84	101.84	99.341	100.86	100.86	8,504
2025-09-04	101.61	101.90	98.750	99.013	99.013	27,381
2025-09-03	107.15	111.34	98.433	101.11	101.11	48,707
2025-09-02	110.99	111.87	108.13	111.46	111.46	36,212
2025-09-01	109.08	109.08	109.08	109.08	109.08	0
2025-08-29	113.44	113.44	109.08	109.08	109.08	987
2025-08-28	116.50	116.50	112.00	112.52	112.52	1,131
2025-08-27	112.10	113.33	112.05	113.14	113.14	669
2025-08-26	112.36	113.00	111.39	111.64	111.64	133
2025-08-25	113.40	113.73	112.34	112.37	112.37	353
2025-08-22	112.39	113.62	112.16	112.84	112.84	503
2025-08-21	113.35	113.35	111.05	112.01	112.01	16,196
2025-08-20	111.90	113.48	111.80	113.41	113.41	994

← NewerPage 5 of 21 · 1,254 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.