Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	88.890	88.950	88.010	88.680	88.680	1,690,303
2020-02-13	89.210	89.460	88.040	89.270	89.270	1,200,367
2020-02-12	88.490	89.630	88.250	89.520	89.520	1,370,609
2020-02-11	87.300	88.710	87.300	88.190	88.190	1,708,171
2020-02-10	87.180	87.418	86.770	87.180	87.180	1,201,925
2020-02-07	87.890	87.890	86.660	87.140	87.140	1,286,510
2020-02-06	88.980	88.980	87.870	87.940	87.940	1,815,663
2020-02-05	88.840	89.080	88.130	88.710	88.710	1,314,958
2020-02-04	88.250	89.540	87.860	88.310	88.310	1,588,072
2020-02-03	87.560	88.250	87.140	87.510	87.510	1,906,023
2020-01-31	87.420	87.550	86.230	87.070	87.070	2,704,686
2020-01-30	85.700	87.750	85.370	87.610	87.610	2,497,032
2020-01-29	87.130	87.400	86.040	86.110	86.110	2,028,715
2020-01-28	88.520	88.910	86.640	86.760	86.760	3,821,484
2020-01-27	86.730	88.880	86.190	88.400	88.400	2,805,527
2020-01-24	88.000	88.650	87.340	87.710	87.710	4,061,341
2020-01-23	89.200	89.550	87.910	87.940	87.940	3,679,702
2020-01-22	89.960	90.750	89.690	89.870	89.870	3,153,779
2020-01-21	91.240	91.550	89.450	89.500	89.500	9,623,985
2020-01-17	91.000	91.730	90.870	91.550	91.550	2,447,311
2020-01-16	91.170	91.920	90.830	91.080	91.080	2,142,335
2020-01-15	90.040	90.920	89.860	90.750	90.750	3,945,175
2020-01-14	89.830	90.730	88.620	90.570	90.570	4,549,207
2020-01-13	90.760	91.520	90.460	90.770	90.770	3,509,535
2020-01-10	91.360	91.980	90.640	91.350	91.350	2,682,390
2020-01-09	89.270	91.160	89.120	91.060	91.060	4,132,667
2020-01-08	91.950	91.950	89.790	89.790	89.790	5,915,431
2020-01-07	92.610	93.390	91.770	91.930	91.930	2,975,340
2020-01-06	91.590	93.060	90.880	93.030	93.030	3,431,928
2020-01-03	93.010	93.580	92.500	93.030	93.030	2,103,443
2020-01-02	94.690	94.690	93.300	93.780	93.780	2,157,095
2019-12-31	93.670	94.380	93.380	94.050	94.050	1,873,467
2019-12-30	92.810	94.008	92.340	93.490	93.490	3,409,578
2019-12-27	92.110	92.960	91.940	92.840	92.840	2,768,333
2019-12-26	93.300	93.300	91.836	92.080	92.080	1,617,232
2019-12-24	92.760	93.390	92.460	93.230	93.230	952,893
2019-12-23	94.110	94.500	92.300	92.440	92.440	2,413,921
2019-12-20	92.520	94.120	92.099	94.060	94.060	3,744,768
2019-12-19	91.870	92.640	91.520	92.100	92.100	2,245,781
2019-12-18	92.280	92.380	91.140	91.830	91.830	2,366,467
2019-12-17	94.480	94.940	92.020	92.040	92.040	3,266,295
2019-12-16	94.000	94.570	92.570	94.220	94.220	3,070,309
2019-12-13	92.390	93.920	91.920	93.590	93.590	3,743,739
2019-12-12	91.460	93.000	91.245	92.550	92.550	2,865,654
2019-12-11	91.510	91.680	89.880	91.500	91.500	2,259,201
2019-12-10	93.040	94.260	91.180	91.550	91.550	2,658,523
2019-12-09	92.100	93.420	91.870	93.200	93.200	3,066,662
2019-12-06	91.430	92.590	91.170	92.240	92.240	3,195,445
2019-12-05	89.950	91.590	89.440	90.800	90.800	4,687,879
2019-12-04	89.360	90.100	88.680	89.260	89.260	3,946,487
2019-12-03	88.540	90.080	88.260	88.650	88.650	3,511,169
2019-12-02	91.500	91.589	89.090	89.470	89.470	8,045,327
2019-11-29	92.760	93.050	91.200	91.460	91.460	3,004,817
2019-11-27	94.500	94.680	92.850	93.030	93.030	7,360,008
2019-11-26	95.764	98.980	92.650	95.260	95.260	23,935,230
2019-11-25	109.83	113.35	109.75	112.39	112.39	3,381,895
2019-11-22	108.55	110.16	108.03	109.04	109.04	2,030,744
2019-11-21	107.32	109.49	107.00	108.00	108.00	1,540,978
2019-11-20	107.25	108.35	106.42	107.26	107.26	1,339,665
2019-11-19	108.78	109.28	106.59	106.88	106.88	1,262,487

← NewerPage 29 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2012-06-27	2:1
2010-06-25	3:2
2000-06-20	3:2
1998-06-30	3:2
1997-07-22	3:2
1996-04-22	3:2

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.