Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-19 | 112.23 | 113.18 | 111.38 | 111.71 | 111.71 | 1,449 |
| 2025-08-18 | 114.38 | 114.55 | 112.01 | 112.01 | 112.01 | 2,125 |
| 2025-08-15 | 115.74 | 115.75 | 112.49 | 113.49 | 113.49 | 548 |
| 2025-08-14 | 115.75 | 115.75 | 113.10 | 113.12 | 113.12 | 250 |
| 2025-08-13 | 114.35 | 114.71 | 112.41 | 114.71 | 114.71 | 416 |
| 2025-08-12 | 114.17 | 116.39 | 114.05 | 115.16 | 115.16 | 113,964 |
| 2025-08-11 | 116.00 | 116.50 | 114.15 | 114.17 | 114.17 | 569 |
| 2025-08-08 | 117.98 | 118.05 | 116.19 | 116.19 | 116.19 | 203 |
| 2025-08-07 | 116.51 | 116.75 | 115.67 | 116.54 | 116.54 | 264 |
| 2025-08-06 | 115.73 | 117.67 | 115.73 | 117.39 | 117.39 | 440 |
| 2025-08-05 | 115.79 | 116.14 | 115.15 | 115.86 | 115.86 | 602 |
| 2025-08-04 | 115.25 | 116.48 | 114.38 | 114.63 | 114.63 | 840 |
| 2025-08-01 | 113.55 | 114.47 | 110.01 | 113.32 | 113.32 | 2,510 |
| 2025-07-31 | 113.03 | 113.81 | 113.00 | 113.05 | 113.05 | 525 |
| 2025-07-30 | 115.55 | 115.55 | 114.00 | 114.53 | 114.53 | 46 |
| 2025-07-29 | 115.16 | 115.16 | 113.73 | 113.73 | 113.73 | 78 |
| 2025-07-28 | 114.49 | 115.50 | 114.14 | 115.48 | 115.48 | 378 |
| 2025-07-25 | 114.39 | 114.65 | 113.37 | 114.65 | 114.65 | 99 |
| 2025-07-24 | 115.00 | 115.89 | 114.98 | 115.53 | 115.53 | 313 |
| 2025-07-23 | 114.76 | 115.39 | 113.55 | 113.77 | 113.77 | 297 |
| 2025-07-22 | 112.40 | 114.79 | 112.40 | 114.23 | 114.23 | 902 |
| 2025-07-21 | 112.49 | 113.04 | 110.80 | 112.99 | 112.99 | 1,370 |
| 2025-07-18 | 109.54 | 110.20 | 108.15 | 110.20 | 110.20 | 1,215 |
| 2025-07-17 | 105.01 | 107.44 | 102.91 | 107.29 | 107.29 | 579 |
| 2025-07-16 | 107.60 | 107.60 | 104.86 | 106.20 | 106.20 | 383 |
| 2025-07-15 | 108.48 | 108.48 | 106.64 | 106.64 | 106.64 | 386 |
| 2025-07-14 | 109.86 | 110.00 | 106.74 | 107.27 | 107.27 | 285 |
| 2025-07-11 | 108.38 | 109.41 | 107.88 | 109.03 | 109.03 | 440 |
| 2025-07-10 | 105.00 | 108.67 | 105.00 | 108.08 | 108.08 | 1,323 |
| 2025-07-09 | 104.50 | 104.50 | 103.23 | 104.26 | 104.26 | 80 |
| 2025-07-08 | 105.75 | 106.54 | 103.84 | 104.44 | 104.44 | 771 |
| 2025-07-07 | 101.70 | 103.69 | 100.47 | 103.69 | 103.69 | 667 |
| 2025-07-04 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 0 |
| 2025-07-03 | 102.85 | 103.17 | 101.10 | 101.20 | 101.20 | 1,921 |
| 2025-07-02 | 101.78 | 102.70 | 100.88 | 102.39 | 102.39 | 392 |
| 2025-07-01 | 99.040 | 101.21 | 98.690 | 101.21 | 101.21 | 15,418 |
| 2025-06-30 | 98.650 | 99.190 | 97.350 | 98.090 | 98.090 | 1,154 |
| 2025-06-27 | 100.99 | 101.54 | 99.960 | 100.27 | 100.27 | 1,395 |
| 2025-06-26 | 98.820 | 99.790 | 98.295 | 99.410 | 99.410 | 424 |
| 2025-06-25 | 99.000 | 100.35 | 98.980 | 98.980 | 98.980 | 1,043 |
| 2025-06-24 | 101.00 | 104.50 | 98.070 | 99.190 | 99.190 | 1,532 |
| 2025-06-23 | 96.000 | 100.04 | 96.000 | 97.740 | 97.740 | 865 |
| 2025-06-20 | 96.000 | 98.510 | 96.000 | 96.992 | 96.992 | 246 |
| 2025-06-19 | 97.782 | 97.782 | 97.782 | 97.782 | 97.782 | 0 |
| 2025-06-18 | 97.700 | 99.270 | 97.700 | 97.782 | 97.782 | 444 |
| 2025-06-17 | 99.000 | 99.000 | 97.870 | 98.470 | 98.470 | 183 |
| 2025-06-16 | 96.140 | 99.228 | 95.720 | 99.038 | 99.038 | 949 |
| 2025-06-13 | 93.730 | 96.820 | 93.730 | 95.540 | 95.540 | 764 |
| 2025-06-12 | 94.590 | 95.615 | 94.005 | 95.615 | 95.615 | 245 |
| 2025-06-11 | 93.380 | 94.670 | 93.380 | 94.230 | 94.230 | 976 |
| 2025-06-10 | 94.250 | 94.250 | 93.350 | 93.855 | 93.855 | 1,151 |
| 2025-06-09 | 95.350 | 96.415 | 93.720 | 95.600 | 95.600 | 593 |
| 2025-06-06 | 97.000 | 97.000 | 93.660 | 94.070 | 94.070 | 1,535 |
| 2025-06-05 | 88.450 | 97.395 | 88.450 | 95.801 | 95.801 | 11,226 |
| 2025-06-04 | 98.380 | 98.800 | 86.040 | 89.190 | 89.190 | 618,326 |
| 2025-06-03 | 91.470 | 96.509 | 91.240 | 96.370 | 96.370 | 28,683 |
| 2025-06-02 | 90.530 | 91.989 | 89.330 | 91.989 | 91.989 | 1,198 |
| 2025-05-30 | 90.000 | 91.420 | 89.550 | 90.110 | 90.110 | 433 |
| 2025-05-29 | 89.895 | 90.400 | 88.898 | 88.898 | 88.898 | 280 |
| 2025-05-28 | 90.340 | 90.675 | 89.485 | 89.910 | 89.910 | 347 |
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.