Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 71.626 | 73.276 | 71.500 | 73.155 | 73.155 | 8,615 |
| 2024-12-02 | 71.160 | 73.720 | 70.790 | 72.932 | 72.932 | 2,074 |
| 2024-11-29 | 71.335 | 72.214 | 70.494 | 71.270 | 71.270 | 2,942 |
| 2024-11-28 | 71.500 | 71.500 | 71.500 | 71.500 | 71.500 | 0 |
| 2024-11-27 | 67.830 | 71.690 | 67.830 | 71.500 | 71.500 | 2,616 |
| 2024-11-26 | 69.670 | 69.670 | 67.900 | 68.928 | 68.928 | 2,333 |
| 2024-11-25 | 67.500 | 70.799 | 67.180 | 70.285 | 70.285 | 3,807 |
| 2024-11-22 | 65.981 | 67.310 | 65.770 | 66.480 | 66.480 | 3,335 |
| 2024-11-21 | 63.804 | 65.764 | 63.170 | 65.764 | 65.764 | 1,702 |
| 2024-11-20 | 62.950 | 64.250 | 61.770 | 62.391 | 62.391 | 6,943 |
| 2024-11-19 | 66.530 | 66.852 | 64.900 | 65.130 | 65.130 | 3,419 |
| 2024-11-18 | 64.630 | 68.450 | 64.630 | 66.103 | 66.103 | 4,671 |
| 2024-11-15 | 66.054 | 66.390 | 64.305 | 64.850 | 64.850 | 3,604 |
| 2024-11-14 | 65.000 | 66.395 | 64.237 | 66.150 | 66.150 | 1,552 |
| 2024-11-13 | 62.200 | 64.830 | 61.610 | 64.460 | 64.460 | 1,578 |
| 2024-11-12 | 61.160 | 62.135 | 60.490 | 61.353 | 61.353 | 1,676 |
| 2024-11-11 | 60.990 | 62.830 | 60.930 | 61.810 | 61.810 | 800 |
| 2024-11-08 | 63.600 | 63.600 | 60.980 | 61.520 | 61.520 | 1,462 |
| 2024-11-07 | 62.400 | 64.035 | 62.210 | 63.555 | 63.555 | 5,635 |
| 2024-11-06 | 64.344 | 64.344 | 60.530 | 61.350 | 61.350 | 5,219 |
| 2024-11-05 | 67.530 | 67.530 | 65.715 | 66.601 | 66.601 | 1,658 |
| 2024-11-04 | 67.030 | 70.240 | 67.030 | 67.360 | 67.360 | 1,323 |
| 2024-11-01 | 65.180 | 66.489 | 64.300 | 66.430 | 66.430 | 434 |
| 2024-10-31 | 63.200 | 64.450 | 62.886 | 64.344 | 64.344 | 3,889 |
| 2024-10-30 | 64.130 | 65.150 | 63.645 | 64.037 | 64.037 | 401 |
| 2024-10-29 | 65.830 | 66.250 | 64.580 | 64.830 | 64.830 | 706 |
| 2024-10-28 | 66.600 | 66.760 | 65.970 | 66.760 | 66.760 | 238 |
| 2024-10-25 | 67.940 | 67.940 | 66.730 | 66.926 | 66.926 | 783 |
| 2024-10-24 | 66.590 | 66.751 | 66.067 | 66.430 | 66.430 | 412 |
| 2024-10-23 | 66.990 | 66.990 | 65.820 | 66.070 | 66.070 | 350 |
| 2024-10-22 | 67.110 | 67.190 | 65.170 | 65.870 | 65.870 | 737 |
| 2024-10-21 | 68.210 | 68.210 | 67.170 | 67.529 | 67.529 | 217 |
| 2024-10-18 | 67.860 | 68.306 | 67.340 | 67.839 | 67.839 | 854 |
| 2024-10-17 | 68.080 | 68.080 | 67.070 | 67.735 | 67.735 | 960 |
| 2024-10-16 | 67.910 | 68.975 | 67.640 | 68.975 | 68.975 | 767 |
| 2024-10-15 | 66.900 | 68.600 | 66.287 | 67.462 | 67.462 | 1,720 |
| 2024-10-14 | 68.600 | 68.800 | 67.700 | 67.700 | 67.700 | 1,053 |
| 2024-10-11 | 69.400 | 70.060 | 69.170 | 69.170 | 69.170 | 666 |
| 2024-10-10 | 69.380 | 69.566 | 68.890 | 69.100 | 69.100 | 736 |
| 2024-10-09 | 70.300 | 70.300 | 68.810 | 69.460 | 69.460 | 454 |
| 2024-10-08 | 69.305 | 70.475 | 68.950 | 69.760 | 69.760 | 1,416 |
| 2024-10-07 | 71.230 | 71.500 | 69.030 | 69.262 | 69.262 | 124,017 |
| 2024-10-04 | 69.080 | 71.547 | 69.080 | 71.110 | 71.110 | 9,558 |
| 2024-10-03 | 69.530 | 69.530 | 68.437 | 68.637 | 68.637 | 553 |
| 2024-10-02 | 70.130 | 70.230 | 69.680 | 69.827 | 69.827 | 385 |
| 2024-10-01 | 70.400 | 70.845 | 68.384 | 70.485 | 70.485 | 1,105 |
| 2024-09-30 | 73.260 | 73.260 | 70.125 | 70.915 | 70.915 | 1,197 |
| 2024-09-27 | 73.390 | 74.810 | 72.960 | 73.300 | 73.300 | 560 |
| 2024-09-26 | 71.090 | 73.190 | 71.000 | 72.646 | 72.646 | 776 |
| 2024-09-25 | 70.724 | 71.290 | 70.025 | 70.110 | 70.110 | 713 |
| 2024-09-24 | 72.200 | 72.200 | 71.000 | 71.000 | 71.000 | 849 |
| 2024-09-23 | 71.174 | 73.171 | 70.835 | 72.450 | 72.450 | 2,169 |
| 2024-09-20 | 73.360 | 73.480 | 71.400 | 71.585 | 71.585 | 4,861 |
| 2024-09-19 | 75.900 | 76.960 | 73.799 | 74.270 | 74.270 | 5,598 |
| 2024-09-18 | 73.190 | 75.835 | 73.190 | 75.020 | 75.020 | 2,029 |
| 2024-09-17 | 72.450 | 73.400 | 71.540 | 73.088 | 73.088 | 3,448 |
| 2024-09-16 | 69.890 | 71.818 | 69.700 | 71.020 | 71.020 | 187,388 |
| 2024-09-13 | 69.320 | 70.680 | 69.070 | 69.760 | 69.760 | 4,697 |
| 2024-09-12 | 66.480 | 70.038 | 66.480 | 68.970 | 68.970 | 4,370 |
| 2024-09-11 | 65.595 | 66.770 | 65.004 | 66.170 | 66.170 | 7,336 |
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.