Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 88.720 | 89.810 | 88.450 | 89.462 | 89.462 | 1,012 |
| 2025-05-23 | 88.500 | 88.850 | 87.600 | 88.850 | 88.850 | 771 |
| 2025-05-22 | 88.150 | 90.755 | 88.150 | 90.065 | 90.065 | 686 |
| 2025-05-21 | 89.910 | 89.910 | 88.044 | 88.060 | 88.060 | 258 |
| 2025-05-20 | 87.920 | 90.090 | 86.930 | 90.090 | 90.090 | 718 |
| 2025-05-19 | 85.600 | 87.100 | 85.000 | 86.915 | 86.915 | 129 |
| 2025-05-16 | 87.000 | 87.000 | 86.616 | 86.753 | 86.753 | 296 |
| 2025-05-15 | 85.410 | 86.810 | 85.410 | 86.040 | 86.040 | 156 |
| 2025-05-14 | 85.365 | 86.717 | 84.910 | 86.550 | 86.550 | 652 |
| 2025-05-13 | 88.780 | 88.925 | 87.480 | 87.480 | 87.480 | 153 |
| 2025-05-12 | 89.450 | 89.580 | 87.611 | 87.611 | 87.611 | 689 |
| 2025-05-09 | 85.390 | 86.258 | 84.845 | 86.031 | 86.031 | 345 |
| 2025-05-08 | 84.540 | 85.265 | 83.820 | 84.790 | 84.790 | 398 |
| 2025-05-07 | 84.068 | 84.990 | 83.930 | 83.995 | 83.995 | 381 |
| 2025-05-06 | 83.402 | 84.450 | 83.290 | 83.595 | 83.595 | 618 |
| 2025-05-05 | 83.400 | 85.933 | 83.400 | 84.870 | 84.870 | 991 |
| 2025-05-02 | 83.641 | 84.910 | 83.590 | 84.410 | 84.410 | 1,558 |
| 2025-05-01 | 81.550 | 81.550 | 80.760 | 81.545 | 81.545 | 1,825 |
| 2025-04-30 | 79.850 | 81.590 | 78.940 | 81.500 | 81.500 | 1,037 |
| 2025-04-29 | 80.020 | 81.390 | 79.908 | 80.720 | 80.720 | 446,152 |
| 2025-04-28 | 80.570 | 81.500 | 79.622 | 79.622 | 79.622 | 206,343 |
| 2025-04-25 | 79.710 | 81.550 | 79.710 | 79.980 | 79.980 | 605 |
| 2025-04-24 | 83.500 | 83.500 | 79.870 | 81.320 | 81.320 | 2,531 |
| 2025-04-23 | 83.510 | 85.360 | 82.080 | 82.670 | 82.670 | 1,045 |
| 2025-04-22 | 80.240 | 82.140 | 79.550 | 80.510 | 80.510 | 90,234 |
| 2025-04-17 | 73.570 | 78.878 | 73.500 | 78.820 | 78.820 | 2,791 |
| 2025-04-16 | 72.070 | 72.490 | 70.970 | 71.420 | 71.420 | 267 |
| 2025-04-15 | 75.290 | 75.290 | 72.624 | 72.960 | 72.960 | 182 |
| 2025-04-14 | 73.020 | 75.110 | 72.510 | 73.337 | 73.337 | 1,123 |
| 2025-04-11 | 71.801 | 72.210 | 69.170 | 71.280 | 71.280 | 1,859 |
| 2025-04-10 | 71.930 | 74.647 | 70.850 | 71.362 | 71.362 | 1,926 |
| 2025-04-09 | 68.600 | 74.795 | 68.600 | 71.770 | 71.770 | 2,472 |
| 2025-04-08 | 74.890 | 75.497 | 70.275 | 70.400 | 70.400 | 5,057 |
| 2025-04-07 | 65.000 | 75.422 | 64.000 | 73.695 | 73.695 | 14,791 |
| 2025-04-04 | 64.450 | 70.671 | 61.000 | 68.610 | 68.610 | 5,878 |
| 2025-04-03 | 69.800 | 71.560 | 67.500 | 69.008 | 69.008 | 3,114 |
| 2025-04-02 | 76.110 | 79.195 | 75.000 | 77.870 | 77.870 | 2,110 |
| 2025-04-01 | 75.344 | 76.990 | 75.045 | 75.640 | 75.640 | 829 |
| 2025-03-31 | 71.690 | 74.778 | 71.250 | 74.610 | 74.610 | 1,905 |
| 2025-03-28 | 77.550 | 78.000 | 71.950 | 71.950 | 71.950 | 3,373 |
| 2025-03-27 | 72.000 | 76.910 | 70.400 | 76.520 | 76.520 | 78,096 |
| 2025-03-26 | 70.500 | 73.510 | 65.380 | 68.623 | 68.623 | 20,631 |
| 2025-03-25 | 68.852 | 70.280 | 67.005 | 67.310 | 67.310 | 2,840 |
| 2025-03-24 | 66.750 | 70.155 | 66.750 | 68.795 | 68.795 | 1,717 |
| 2025-03-21 | 64.125 | 66.440 | 63.950 | 66.400 | 66.400 | 829 |
| 2025-03-20 | 64.290 | 66.500 | 64.000 | 65.129 | 65.129 | 3,750 |
| 2025-03-19 | 64.760 | 65.080 | 63.700 | 64.468 | 64.468 | 530 |
| 2025-03-18 | 65.435 | 65.910 | 65.051 | 65.051 | 65.051 | 212 |
| 2025-03-17 | 65.140 | 66.055 | 65.140 | 65.560 | 65.560 | 511 |
| 2025-03-14 | 67.590 | 67.590 | 64.660 | 65.272 | 65.272 | 929 |
| 2025-03-13 | 62.980 | 66.510 | 62.640 | 64.925 | 64.925 | 755 |
| 2025-03-12 | 65.790 | 66.515 | 63.100 | 63.100 | 63.100 | 939 |
| 2025-03-11 | 68.500 | 68.500 | 64.809 | 65.775 | 65.775 | 345 |
| 2025-03-10 | 68.990 | 69.540 | 67.028 | 67.028 | 67.028 | 251 |
| 2025-03-07 | 68.215 | 69.890 | 68.080 | 68.763 | 68.763 | 219 |
| 2025-03-06 | 70.100 | 70.970 | 69.710 | 69.870 | 69.870 | 186 |
| 2025-03-05 | 66.510 | 68.407 | 66.510 | 68.407 | 68.407 | 295 |
| 2025-03-04 | 66.660 | 67.751 | 64.591 | 67.751 | 67.751 | 2,297 |
| 2025-03-03 | 72.860 | 73.480 | 70.359 | 70.382 | 70.382 | 1,301 |
| 2025-02-28 | 73.000 | 73.385 | 72.020 | 72.359 | 72.359 | 536 |
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.