Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	108.54	109.50	108.29	109.06	109.06	1,428,464
2019-11-15	109.37	109.45	107.76	108.85	108.85	1,223,258
2019-11-14	108.82	109.33	107.45	108.75	108.75	1,311,696
2019-11-13	107.69	108.46	106.22	108.40	108.40	1,601,632
2019-11-12	108.50	109.00	107.60	107.69	107.69	1,697,854
2019-11-11	109.79	109.83	107.91	108.93	108.93	1,450,912
2019-11-08	112.31	112.85	109.99	110.35	110.35	1,299,776
2019-11-07	113.37	114.83	112.40	112.47	112.47	1,265,135
2019-11-06	113.08	113.39	112.29	112.79	112.79	830,135
2019-11-05	111.84	114.07	111.82	113.28	113.28	1,260,637
2019-11-04	112.06	112.89	111.52	112.21	112.21	1,105,918
2019-11-01	111.14	112.40	110.67	111.74	111.74	1,290,436
2019-10-31	111.71	112.06	109.25	110.40	110.40	1,812,494
2019-10-30	112.36	112.67	110.80	112.06	112.06	1,200,906
2019-10-29	113.73	114.34	112.54	112.58	112.58	1,150,388
2019-10-28	114.92	115.40	113.37	113.42	113.42	1,695,132
2019-10-25	115.21	116.20	114.02	114.55	114.55	1,439,216
2019-10-24	116.24	116.74	115.00	115.60	115.60	1,172,464
2019-10-23	117.86	118.10	115.51	116.63	116.63	1,378,873
2019-10-22	117.45	119.71	117.44	118.44	118.44	2,013,812
2019-10-21	117.26	117.51	115.95	116.69	116.69	1,354,747
2019-10-18	117.20	118.04	116.86	116.98	116.98	1,348,725
2019-10-17	117.27	117.62	116.71	117.37	117.37	1,124,662
2019-10-16	116.66	116.99	115.80	116.90	116.90	1,645,488
2019-10-15	115.00	116.63	115.00	116.51	116.51	1,241,212
2019-10-14	115.35	115.98	114.93	115.02	115.02	1,162,701
2019-10-11	115.00	116.59	114.80	115.19	115.19	2,202,706
2019-10-10	113.25	114.03	112.30	113.91	113.91	1,115,153
2019-10-09	113.16	114.69	112.92	112.99	112.99	1,545,864
2019-10-08	111.11	114.10	110.81	112.48	112.48	1,747,850
2019-10-07	115.13	115.66	111.83	112.16	112.16	1,777,012
2019-10-04	113.21	116.59	113.15	115.73	115.73	2,596,205
2019-10-03	112.77	113.14	110.65	112.92	112.92	1,947,156
2019-10-02	112.25	113.37	111.01	113.07	113.07	2,460,576
2019-10-01	115.09	115.09	113.00	113.25	113.25	1,658,272
2019-09-30	114.46	115.79	113.86	114.16	114.16	2,026,362
2019-09-27	113.29	114.42	112.60	114.30	114.30	1,840,219
2019-09-26	113.51	113.58	111.33	112.46	112.46	1,392,119
2019-09-25	113.37	114.16	111.85	112.95	112.95	1,352,368
2019-09-24	113.67	114.51	111.82	113.37	113.37	1,694,622
2019-09-23	111.10	113.94	111.10	113.42	113.42	1,994,105
2019-09-20	111.96	113.67	111.04	111.07	111.07	2,574,954
2019-09-19	112.46	112.92	111.68	111.74	111.74	1,576,588
2019-09-18	111.36	112.27	110.38	112.26	112.26	1,748,303
2019-09-17	109.74	111.10	109.25	111.04	111.04	1,247,804
2019-09-16	112.10	112.14	109.51	109.56	109.56	1,746,594
2019-09-13	111.89	113.12	111.51	112.86	112.86	1,801,589
2019-09-12	111.83	112.91	111.01	111.94	111.94	1,550,339
2019-09-11	111.02	112.65	110.42	111.36	111.36	3,242,855
2019-09-10	108.55	110.02	106.81	109.93	109.93	1,826,153
2019-09-09	109.87	110.72	107.71	108.90	108.90	2,687,108
2019-09-06	107.68	109.72	107.17	109.62	109.62	2,531,158
2019-09-05	106.43	108.29	106.19	107.63	107.63	2,448,533
2019-09-04	102.86	105.18	102.51	105.00	105.00	2,570,467
2019-09-03	101.19	102.15	99.875	101.99	101.99	2,110,933
2019-08-30	98.250	101.93	97.910	101.53	101.53	3,975,403
2019-08-29	102.50	104.24	96.680	97.670	97.670	6,131,275
2019-08-28	96.450	99.870	96.276	99.600	99.600	2,972,706
2019-08-27	96.370	97.970	95.880	96.750	96.750	2,292,666
2019-08-26	96.350	96.590	94.520	95.870	95.870	2,595,966

← NewerPage 30 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.