Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	96.920	98.090	94.830	95.160	95.160	2,533,329
2019-08-22	96.030	97.430	95.950	97.210	97.210	1,355,023
2019-08-21	95.840	96.230	94.880	96.080	96.080	1,556,872
2019-08-20	95.810	95.990	93.490	93.630	93.630	1,512,447
2019-08-19	95.170	96.400	94.640	96.200	96.200	2,303,834
2019-08-16	93.890	94.550	93.395	93.710	93.710	1,686,625
2019-08-15	93.720	94.920	92.340	93.140	93.140	1,564,899
2019-08-14	92.300	94.080	92.128	93.170	93.170	2,455,066
2019-08-13	91.090	98.410	90.410	94.600	94.600	4,287,797
2019-08-12	89.920	91.340	89.410	91.000	91.000	2,277,668
2019-08-09	92.860	92.860	89.900	90.090	90.090	2,152,998
2019-08-08	92.260	93.180	91.615	92.920	92.920	1,858,374
2019-08-07	92.120	93.360	91.250	92.380	92.380	2,237,506
2019-08-06	92.890	93.660	91.740	92.720	92.720	2,840,579
2019-08-05	94.600	94.780	91.883	92.860	92.860	4,313,304
2019-08-02	97.430	98.930	96.330	96.870	96.870	2,424,528
2019-08-01	101.45	103.83	94.700	97.690	97.690	4,272,587
2019-07-31	101.50	102.94	100.05	101.75	101.75	2,641,374
2019-07-30	103.47	103.86	101.19	101.49	101.49	1,806,232
2019-07-29	106.01	106.22	103.54	103.84	103.84	1,714,238
2019-07-26	106.55	106.55	105.85	106.10	106.10	1,504,659
2019-07-25	106.18	106.85	105.53	106.55	106.55	1,232,262
2019-07-24	105.32	106.70	104.76	106.24	106.24	1,192,466
2019-07-23	107.60	107.77	104.32	105.49	105.49	2,187,616
2019-07-22	108.09	108.35	107.00	107.55	107.55	1,348,148
2019-07-19	110.50	110.50	108.15	108.20	108.20	1,245,711
2019-07-18	111.94	111.98	109.52	110.12	110.12	1,473,752
2019-07-17	112.44	112.67	111.54	112.25	112.25	1,262,925
2019-07-16	111.84	112.44	111.47	112.32	112.32	1,210,645
2019-07-15	112.47	112.87	111.50	111.75	111.75	1,194,941
2019-07-12	111.14	112.47	110.65	112.43	112.43	1,209,261
2019-07-11	112.12	112.49	110.67	110.97	110.97	1,407,185
2019-07-10	111.62	112.18	111.23	111.69	111.69	1,469,342
2019-07-09	109.83	111.80	109.27	111.49	111.49	2,045,111
2019-07-08	109.32	110.49	109.00	110.26	110.26	1,642,451
2019-07-05	108.98	109.94	107.92	109.64	109.64	1,024,103
2019-07-03	109.39	110.43	109.02	109.75	109.75	1,149,736
2019-07-02	110.09	110.11	107.92	109.08	109.08	1,841,890
2019-07-01	108.79	110.34	108.75	110.09	110.09	2,110,905
2019-06-28	107.98	108.57	106.58	107.39	107.39	3,885,879
2019-06-27	109.23	109.23	108.03	108.14	108.14	1,155,904
2019-06-26	109.00	110.05	108.33	109.07	109.07	1,407,923
2019-06-25	112.61	112.68	108.75	108.95	108.95	2,393,146
2019-06-24	112.30	113.38	111.75	112.71	112.71	2,007,750
2019-06-21	110.89	112.50	110.46	112.19	112.19	3,037,065
2019-06-20	110.50	111.06	109.43	110.79	110.79	1,678,179
2019-06-19	109.50	109.72	107.64	109.37	109.37	1,869,968
2019-06-18	109.25	110.11	108.67	109.47	109.47	1,899,236
2019-06-17	110.43	110.76	107.96	108.13	108.13	2,148,780
2019-06-14	108.98	111.12	108.93	110.31	110.31	3,320,795
2019-06-13	108.27	108.73	107.10	108.66	108.66	1,672,566
2019-06-12	106.15	108.16	106.15	108.05	108.05	1,778,962
2019-06-11	108.00	108.30	105.36	106.53	106.53	3,479,615
2019-06-10	102.70	104.41	102.36	103.78	103.78	2,186,894
2019-06-07	102.58	103.73	102.15	102.64	102.64	1,782,686
2019-06-06	100.18	102.60	100.18	102.22	102.22	1,619,874
2019-06-05	100.87	101.45	99.876	100.29	100.29	1,806,450
2019-06-04	101.18	101.92	100.04	100.69	100.69	2,256,995
2019-06-03	101.59	102.75	100.24	100.69	100.69	2,242,188
2019-05-31	97.570	101.77	97.000	101.59	101.59	3,477,867

← NewerPage 31 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.