Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	97.660	101.09	95.200	100.35	100.35	10,496,180
2019-03-05	96.140	96.140	95.080	95.470	95.470	2,565,572
2019-03-04	96.420	97.050	95.010	95.270	95.270	1,945,296
2019-03-01	96.860	97.390	95.950	96.360	96.360	2,153,468
2019-02-28	95.550	96.700	95.140	96.330	96.330	2,551,587
2019-02-27	96.190	96.600	94.750	95.770	95.770	2,892,520
2019-02-26	97.290	97.520	95.800	96.490	96.490	2,621,543
2019-02-25	97.800	98.400	97.160	97.280	97.280	2,163,720
2019-02-22	98.290	98.570	96.460	97.110	97.110	1,997,147
2019-02-21	98.950	98.950	97.700	98.120	98.120	1,017,169
2019-02-20	99.210	100.01	98.360	99.190	99.190	2,205,734
2019-02-19	99.400	99.440	98.410	99.050	99.050	1,936,408
2019-02-15	99.160	100.12	98.610	98.850	98.850	1,570,780
2019-02-14	98.060	99.100	97.670	98.530	98.530	1,613,481
2019-02-13	98.450	98.965	97.550	98.560	98.560	2,039,911
2019-02-12	98.340	98.710	97.970	98.080	98.080	1,743,238
2019-02-11	97.640	98.230	97.260	97.600	97.600	1,178,927
2019-02-08	97.810	98.290	97.290	97.650	97.650	1,312,059
2019-02-07	97.440	98.990	96.820	98.290	98.290	1,566,717
2019-02-06	97.780	98.100	97.070	97.790	97.790	1,339,771
2019-02-05	98.980	99.360	97.740	98.100	98.100	2,376,460
2019-02-04	96.720	98.600	96.125	98.540	98.540	1,880,166
2019-02-01	96.870	97.420	95.640	96.690	96.690	1,754,684
2019-01-31	96.150	96.890	95.550	96.830	96.830	2,280,748
2019-01-30	96.680	96.680	95.336	96.040	96.040	1,416,563
2019-01-29	95.550	96.460	95.061	96.200	96.200	2,011,680
2019-01-28	96.150	96.980	94.870	95.620	95.620	1,468,968
2019-01-25	95.190	97.150	95.190	96.920	96.920	2,472,872
2019-01-24	94.830	95.410	94.030	94.560	94.560	2,578,710
2019-01-23	95.420	96.270	93.840	94.440	94.440	2,233,305
2019-01-22	94.120	96.725	94.120	95.730	95.730	2,161,607
2019-01-18	95.290	95.740	94.490	94.660	94.660	2,846,283
2019-01-17	93.290	94.650	92.920	94.570	94.570	3,139,365
2019-01-16	95.720	96.175	93.770	93.860	93.860	3,091,642
2019-01-15	97.450	97.580	95.470	95.950	95.950	3,076,893
2019-01-14	97.000	97.850	96.070	97.230	97.230	2,592,410
2019-01-11	96.230	97.520	96.000	97.280	97.280	1,733,643
2019-01-10	94.010	96.930	94.010	96.410	96.410	3,439,942
2019-01-09	98.560	99.715	96.940	97.170	97.170	3,258,244
2019-01-08	98.325	98.980	96.760	98.600	98.600	3,711,449
2019-01-07	96.270	98.940	95.900	97.960	97.960	6,433,909
2019-01-04	91.710	93.640	91.370	92.890	92.890	3,271,750
2019-01-03	90.650	91.820	90.100	90.760	90.760	2,789,323
2019-01-02	89.800	91.530	89.040	91.200	91.200	3,328,353
2018-12-31	88.110	90.320	87.870	90.320	90.320	2,598,071
2018-12-28	87.750	88.640	87.320	87.730	87.730	2,186,477
2018-12-27	86.610	87.730	85.390	87.330	87.330	3,204,524
2018-12-26	83.920	88.360	83.920	88.020	88.020	3,850,520
2018-12-24	83.390	83.970	82.210	83.350	83.350	1,474,072
2018-12-21	83.930	85.580	83.020	83.460	83.460	5,334,046
2018-12-20	86.270	86.430	83.210	83.770	83.770	3,410,186
2018-12-19	85.900	87.830	85.600	86.230	86.230	4,222,818
2018-12-18	85.570	86.560	85.470	85.860	85.860	2,879,175
2018-12-17	85.740	86.950	84.500	85.010	85.010	3,568,958
2018-12-14	86.360	86.970	85.240	85.860	85.860	2,980,170
2018-12-13	84.770	85.480	84.770	85.050	85.050	1,934,340
2018-12-12	85.660	86.050	84.345	84.580	84.580	1,690,667
2018-12-11	84.670	86.040	83.760	84.810	84.810	2,370,234
2018-12-10	83.750	84.070	81.710	83.820	83.820	2,820,133
2018-12-07	85.150	85.850	83.230	83.390	83.390	3,345,854

← NewerPage 33 of 79 · 4,733 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.