Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 73.520 | 74.340 | 72.130 | 74.340 | 74.340 | 476 |
| 2025-02-26 | 76.380 | 76.380 | 73.854 | 73.998 | 73.998 | 415 |
| 2025-02-25 | 75.350 | 76.200 | 74.810 | 75.643 | 75.643 | 1,697 |
| 2025-02-24 | 76.000 | 76.000 | 73.441 | 75.030 | 75.030 | 109 |
| 2025-02-21 | 74.500 | 76.350 | 73.310 | 73.597 | 73.597 | 437 |
| 2025-02-20 | 75.070 | 79.225 | 70.940 | 76.104 | 76.104 | 3,713 |
| 2025-02-19 | 74.120 | 75.130 | 74.030 | 74.670 | 74.670 | 716 |
| 2025-02-18 | 72.000 | 75.350 | 71.390 | 74.030 | 74.030 | 4,362 |
| 2025-02-17 | 71.307 | 71.307 | 71.307 | 71.307 | 71.307 | 0 |
| 2025-02-14 | 72.470 | 72.970 | 71.090 | 71.307 | 71.307 | 1,216 |
| 2025-02-13 | 71.910 | 73.015 | 71.700 | 72.070 | 72.070 | 348 |
| 2025-02-12 | 71.270 | 71.790 | 70.235 | 71.328 | 71.328 | 462 |
| 2025-02-11 | 73.090 | 73.400 | 72.010 | 73.010 | 73.010 | 351 |
| 2025-02-10 | 72.150 | 74.180 | 71.990 | 74.180 | 74.180 | 204 |
| 2025-02-07 | 74.115 | 74.490 | 72.522 | 72.522 | 72.522 | 226 |
| 2025-02-06 | 74.860 | 75.750 | 74.340 | 75.750 | 75.750 | 70 |
| 2025-02-05 | 75.250 | 76.330 | 73.910 | 74.074 | 74.074 | 602 |
| 2025-02-04 | 72.310 | 74.240 | 71.944 | 74.210 | 74.210 | 785 |
| 2025-02-03 | 70.990 | 72.785 | 68.095 | 71.951 | 71.951 | 2,365 |
| 2025-01-31 | 74.460 | 75.360 | 73.530 | 74.408 | 74.408 | 421 |
| 2025-01-30 | 74.360 | 75.530 | 74.300 | 75.490 | 75.490 | 678 |
| 2025-01-29 | 74.920 | 75.500 | 73.700 | 74.350 | 74.350 | 550 |
| 2025-01-28 | 74.470 | 74.670 | 73.245 | 74.260 | 74.260 | 2,272 |
| 2025-01-27 | 72.040 | 75.020 | 72.040 | 73.895 | 73.895 | 1,081 |
| 2025-01-24 | 71.290 | 72.560 | 71.000 | 72.560 | 72.560 | 636 |
| 2025-01-23 | 71.530 | 71.530 | 70.390 | 71.460 | 71.460 | 402 |
| 2025-01-22 | 72.945 | 73.870 | 72.525 | 72.525 | 72.525 | 375 |
| 2025-01-21 | 73.095 | 75.470 | 72.660 | 74.080 | 74.080 | 1,128 |
| 2025-01-20 | 71.990 | 71.990 | 71.990 | 71.990 | 71.990 | 0 |
| 2025-01-17 | 72.270 | 72.400 | 71.220 | 71.990 | 71.990 | 556 |
| 2025-01-16 | 68.915 | 70.753 | 67.650 | 70.753 | 70.753 | 1,572 |
| 2025-01-15 | 71.500 | 72.570 | 70.470 | 70.620 | 70.620 | 244 |
| 2025-01-14 | 71.355 | 71.648 | 69.325 | 69.355 | 69.355 | 2,035 |
| 2025-01-13 | 72.700 | 73.230 | 70.920 | 71.388 | 71.388 | 980 |
| 2025-01-10 | 71.168 | 73.580 | 70.960 | 73.580 | 73.580 | 430 |
| 2025-01-09 | 70.809 | 70.809 | 70.809 | 70.809 | 70.809 | 0 |
| 2025-01-08 | 74.950 | 74.950 | 70.465 | 70.809 | 70.809 | 2,149 |
| 2025-01-07 | 77.000 | 78.035 | 75.125 | 75.125 | 75.125 | 439 |
| 2025-01-06 | 75.345 | 77.240 | 74.780 | 76.765 | 76.765 | 1,217 |
| 2025-01-03 | 76.888 | 77.490 | 72.540 | 72.540 | 72.540 | 2,324 |
| 2025-01-02 | 75.620 | 78.120 | 75.280 | 75.949 | 75.949 | 2,536 |
| 2024-12-31 | 74.510 | 75.500 | 73.697 | 74.030 | 74.030 | 294 |
| 2024-12-30 | 75.375 | 76.570 | 74.880 | 75.030 | 75.030 | 1,881 |
| 2024-12-27 | 76.205 | 76.340 | 75.551 | 75.700 | 75.700 | 442 |
| 2024-12-26 | 73.750 | 75.675 | 73.310 | 75.659 | 75.659 | 308 |
| 2024-12-24 | 73.970 | 73.970 | 73.162 | 73.511 | 73.511 | 152 |
| 2024-12-23 | 72.660 | 73.380 | 72.094 | 73.380 | 73.380 | 850 |
| 2024-12-20 | 68.510 | 72.124 | 68.510 | 72.030 | 72.030 | 695 |
| 2024-12-19 | 69.590 | 69.910 | 68.131 | 69.703 | 69.703 | 1,297 |
| 2024-12-18 | 70.230 | 71.300 | 69.500 | 70.530 | 70.530 | 804 |
| 2024-12-17 | 69.675 | 70.408 | 69.335 | 69.920 | 69.920 | 1,375 |
| 2024-12-16 | 69.748 | 70.945 | 69.420 | 70.211 | 70.211 | 845 |
| 2024-12-13 | 70.620 | 70.870 | 69.265 | 69.541 | 69.541 | 865 |
| 2024-12-12 | 70.950 | 71.660 | 70.320 | 71.210 | 71.210 | 609 |
| 2024-12-11 | 72.630 | 74.500 | 72.210 | 72.680 | 72.680 | 2,792 |
| 2024-12-10 | 71.370 | 73.170 | 69.953 | 73.170 | 73.170 | 1,331 |
| 2024-12-09 | 72.880 | 73.700 | 71.190 | 72.342 | 72.342 | 485 |
| 2024-12-06 | 72.360 | 74.619 | 71.850 | 71.990 | 71.990 | 878 |
| 2024-12-05 | 75.000 | 76.480 | 71.600 | 73.420 | 73.420 | 1,642 |
| 2024-12-04 | 73.390 | 76.335 | 72.345 | 74.355 | 74.355 | 12,024 |
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.