Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	96.170	100.82	96.060	98.310	98.310	4,004,198
2019-05-29	96.260	96.980	95.110	95.320	95.320	3,289,703
2019-05-28	98.420	98.950	96.940	97.270	97.270	3,131,255
2019-05-24	98.130	98.770	97.510	98.420	98.420	2,191,321
2019-05-23	99.160	99.440	96.690	97.460	97.460	2,659,887
2019-05-22	99.890	101.22	99.550	99.570	99.570	1,425,074
2019-05-21	99.650	100.18	97.600	99.770	99.770	1,961,511
2019-05-20	99.900	100.42	99.160	100.06	100.06	1,878,236
2019-05-17	100.47	101.03	99.400	100.39	100.39	1,877,923
2019-05-16	100.51	102.25	100.40	100.89	100.89	2,052,760
2019-05-15	98.160	100.42	97.830	100.20	100.20	1,870,562
2019-05-14	99.290	99.780	98.500	98.750	98.750	2,947,767
2019-05-13	102.62	102.62	99.010	99.340	99.340	2,739,370
2019-05-10	105.42	105.42	102.97	104.02	104.02	2,163,663
2019-05-09	105.43	106.43	104.87	105.64	105.64	1,525,168
2019-05-08	104.73	106.71	104.67	106.11	106.11	1,592,996
2019-05-07	107.99	108.07	104.42	105.45	105.45	2,367,983
2019-05-06	107.68	108.80	106.24	108.62	108.62	1,577,166
2019-05-03	109.70	110.18	108.36	108.82	108.82	1,529,694
2019-05-02	109.75	110.20	108.22	109.45	109.45	1,508,013
2019-05-01	111.29	111.36	109.64	109.65	109.65	1,010,627
2019-04-30	111.40	111.61	110.62	111.28	111.28	1,639,567
2019-04-29	110.16	111.04	109.46	110.98	110.98	1,771,496
2019-04-26	110.42	110.64	109.16	109.94	109.94	1,438,853
2019-04-25	110.06	111.53	109.40	110.76	110.76	1,292,960
2019-04-24	109.57	110.72	109.35	110.21	110.21	1,386,347
2019-04-23	108.21	109.57	107.18	109.30	109.30	1,895,114
2019-04-22	108.70	109.28	107.93	108.20	108.20	1,603,896
2019-04-18	108.66	109.05	107.98	108.67	108.67	1,625,531
2019-04-17	106.47	108.18	105.86	108.00	108.00	1,536,660
2019-04-16	107.05	107.59	105.90	106.31	106.31	1,212,534
2019-04-15	104.69	107.00	104.53	106.81	106.81	2,553,635
2019-04-12	104.77	105.00	104.11	104.45	104.45	1,422,756
2019-04-11	103.56	104.79	103.37	104.65	104.65	1,393,150
2019-04-10	102.85	103.75	102.76	103.43	103.43	2,409,032
2019-04-09	102.00	103.38	101.49	102.60	102.60	2,913,253
2019-04-08	104.42	104.93	102.02	102.44	102.44	3,993,685
2019-04-05	105.63	106.90	105.28	105.99	105.99	2,615,041
2019-04-04	104.72	105.97	104.10	105.63	105.63	1,886,320
2019-04-03	104.10	105.87	103.92	104.71	104.71	2,025,052
2019-04-02	103.31	104.31	102.76	104.11	104.11	1,824,204
2019-04-01	105.60	105.65	102.55	103.72	103.72	1,922,425
2019-03-29	103.73	105.24	103.27	105.04	105.04	1,897,430
2019-03-28	104.28	104.75	103.43	103.47	103.47	1,332,470
2019-03-27	102.07	105.15	101.46	104.22	104.22	2,594,729
2019-03-26	102.70	102.84	101.43	101.77	101.77	1,280,383
2019-03-25	101.40	102.56	101.28	101.96	101.96	1,801,225
2019-03-22	101.04	102.15	101.00	101.43	101.43	1,423,172
2019-03-21	101.74	102.39	101.30	101.41	101.41	1,341,646
2019-03-20	101.31	102.32	101.06	101.35	101.35	2,119,876
2019-03-19	101.14	102.23	100.81	101.31	101.31	2,081,108
2019-03-18	100.41	101.08	99.770	101.03	101.03	1,738,146
2019-03-15	100.52	100.79	99.510	99.860	99.860	3,499,454
2019-03-14	101.75	101.75	99.840	100.65	100.65	2,565,984
2019-03-13	102.62	103.22	102.20	102.56	102.56	1,746,530
2019-03-12	104.27	104.49	101.96	102.45	102.45	1,885,652
2019-03-11	102.19	103.91	101.66	103.84	103.84	2,199,826
2019-03-08	102.42	104.19	101.13	102.40	102.40	2,332,404
2019-03-07	99.430	103.51	99.040	103.16	103.16	5,266,004
2019-03-06	97.660	101.09	95.200	100.35	100.35	10,496,180

← NewerPage 32 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.