Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	85.890	86.300	84.990	86.250	86.250	3,171,723
2018-12-04	86.350	87.150	84.830	86.250	86.250	3,794,907
2018-12-03	87.600	88.300	85.520	86.670	86.670	5,059,414
2018-11-30	88.630	89.480	86.730	86.770	86.770	6,647,066
2018-11-29	84.540	88.920	84.010	88.430	88.430	12,183,630
2018-11-28	82.130	83.770	81.730	83.320	83.320	5,289,624
2018-11-27	82.610	83.140	81.020	81.820	81.820	4,560,163
2018-11-26	84.940	84.940	82.020	83.150	83.150	3,609,461
2018-11-23	81.890	83.340	81.476	83.010	83.010	1,208,966
2018-11-21	81.930	83.080	81.520	82.130	82.130	2,463,181
2018-11-20	82.000	82.640	81.210	81.520	81.520	3,665,110
2018-11-19	84.150	85.450	83.550	84.030	84.030	2,082,370
2018-11-16	84.980	85.450	83.380	84.200	84.200	2,737,830
2018-11-15	85.140	85.920	83.030	85.520	85.520	2,882,219
2018-11-14	86.950	87.540	85.300	85.510	85.510	2,864,796
2018-11-13	86.390	87.230	85.920	86.940	86.940	1,508,107
2018-11-12	86.810	87.150	85.450	85.990	85.990	2,902,648
2018-11-09	87.690	87.940	85.930	86.380	86.380	2,031,878
2018-11-08	86.420	88.330	86.120	87.850	87.850	2,981,069
2018-11-07	86.610	86.806	85.630	86.450	86.450	2,318,747
2018-11-06	85.890	86.360	85.340	86.100	86.100	1,576,879
2018-11-05	85.210	86.480	84.900	86.080	86.080	1,689,002
2018-11-02	85.420	86.150	84.960	85.150	85.150	2,998,722
2018-11-01	84.220	85.610	83.840	84.900	84.900	2,023,309
2018-10-31	85.000	85.040	83.520	84.300	84.300	2,630,635
2018-10-30	84.210	85.080	83.680	84.340	84.340	2,114,075
2018-10-29	84.250	85.570	82.700	83.790	83.790	3,317,795
2018-10-26	81.720	84.080	81.340	83.280	83.280	2,702,443
2018-10-25	82.940	83.870	82.370	83.020	83.020	2,988,222
2018-10-24	84.000	85.080	82.160	82.430	82.430	3,851,120
2018-10-23	82.490	84.370	82.235	83.880	83.880	2,528,477
2018-10-22	84.820	85.310	83.120	83.520	83.520	2,159,111
2018-10-19	85.400	85.500	83.510	84.510	84.510	2,621,064
2018-10-18	85.360	86.510	84.390	84.800	84.800	2,946,941
2018-10-17	86.300	87.380	84.910	85.300	85.300	3,731,508
2018-10-16	81.290	86.980	80.470	86.500	86.500	11,097,750
2018-10-15	80.370	81.564	79.940	80.970	80.970	2,866,404
2018-10-12	81.160	81.430	79.660	81.140	81.140	3,840,394
2018-10-11	83.810	84.410	78.780	79.510	79.510	9,635,407
2018-10-10	82.920	85.100	82.340	84.230	84.230	4,312,232
2018-10-09	83.600	85.460	82.550	82.860	82.860	5,335,835
2018-10-08	80.630	82.470	80.630	82.280	82.280	2,111,363
2018-10-05	81.150	81.630	80.220	80.640	80.640	3,639,146
2018-10-04	81.120	81.680	80.850	81.110	81.110	2,586,456
2018-10-03	81.640	82.150	80.830	81.550	81.550	2,995,942
2018-10-02	82.410	82.970	81.430	81.640	81.640	2,729,498
2018-10-01	81.910	82.690	81.560	82.220	82.220	4,749,192
2018-09-28	82.390	82.390	80.940	81.550	81.550	3,246,025
2018-09-27	84.180	84.410	81.930	82.080	82.080	3,527,581
2018-09-26	85.710	85.710	84.295	84.360	84.360	5,191,298
2018-09-25	84.440	85.520	84.010	85.260	85.260	3,409,232
2018-09-24	84.600	85.930	84.230	85.630	85.630	2,756,734
2018-09-21	86.710	86.710	84.670	85.070	85.070	4,206,583
2018-09-20	84.600	86.300	84.050	86.220	86.220	5,978,575
2018-09-19	85.730	85.730	84.020	84.280	84.280	5,389,350
2018-09-18	85.000	85.660	84.560	85.210	85.210	4,914,206
2018-09-17	84.710	86.000	84.400	85.500	85.500	4,448,873
2018-09-14	84.270	84.870	83.570	84.570	84.570	3,074,893
2018-09-13	84.970	85.270	83.830	84.410	84.410	2,937,606
2018-09-12	83.940	85.090	83.390	84.970	84.970	4,307,268

← NewerPage 34 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.