Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	83.890	84.700	83.400	83.800	83.800	4,685,953
2018-09-10	82.420	83.970	82.410	83.900	83.900	4,669,690
2018-09-07	81.600	82.270	80.780	82.240	82.240	5,507,528
2018-09-06	82.920	83.290	81.440	82.120	82.120	5,243,926
2018-09-05	79.760	83.040	79.651	82.640	82.640	7,281,006
2018-09-04	80.450	81.700	79.170	79.980	79.980	8,938,229
2018-08-31	80.360	81.050	79.500	80.510	80.510	7,458,330
2018-08-30	89.600	90.380	79.770	79.780	79.780	25,539,551
2018-08-29	93.380	94.510	92.721	94.460	94.460	4,330,173
2018-08-28	93.030	93.890	92.840	93.380	93.380	3,933,219
2018-08-27	94.220	94.480	92.848	93.070	93.070	3,021,360
2018-08-24	93.900	94.160	93.010	93.460	93.460	2,105,186
2018-08-23	93.140	94.760	92.500	94.170	94.170	3,106,972
2018-08-22	94.880	95.000	93.140	93.320	93.320	4,019,374
2018-08-21	95.300	95.650	94.860	94.990	94.990	2,602,139
2018-08-20	96.000	96.000	94.909	94.980	94.980	3,152,530
2018-08-17	94.930	96.090	94.280	95.610	95.610	1,821,995
2018-08-16	95.300	96.000	94.130	95.050	95.050	3,083,109
2018-08-15	93.970	94.410	93.613	94.230	94.230	2,907,777
2018-08-14	93.000	94.840	93.000	94.530	94.530	2,720,671
2018-08-13	93.860	94.950	92.200	92.970	92.970	3,336,651
2018-08-10	92.060	93.130	91.910	92.430	92.430	1,279,593
2018-08-09	91.730	92.990	91.530	92.700	92.700	1,738,406
2018-08-08	92.880	92.880	91.270	91.620	91.620	2,043,698
2018-08-07	91.220	93.400	90.980	92.880	92.880	2,118,957
2018-08-06	90.350	91.170	89.850	90.790	90.790	1,716,594
2018-08-03	90.690	90.869	89.860	90.280	90.280	1,392,640
2018-08-02	89.560	91.040	89.420	90.660	90.660	2,228,798
2018-08-01	91.020	91.250	89.460	89.890	89.890	5,689,875
2018-07-31	90.000	91.330	89.400	91.280	91.280	2,997,688
2018-07-30	87.920	90.070	87.600	90.020	90.020	3,026,968
2018-07-27	89.550	90.010	87.460	87.990	87.990	1,867,017
2018-07-26	89.790	90.790	89.100	89.220	89.220	2,341,001
2018-07-25	88.420	89.760	88.103	89.400	89.400	2,957,503
2018-07-24	87.720	88.980	87.680	88.280	88.280	2,895,530
2018-07-23	86.340	88.360	86.120	87.990	87.990	2,737,971
2018-07-20	87.250	87.320	85.960	86.440	86.440	2,606,965
2018-07-19	86.710	87.820	86.230	87.490	87.490	2,314,871
2018-07-18	86.530	86.980	85.445	86.630	86.630	2,001,536
2018-07-17	86.080	87.440	85.810	86.730	86.730	2,130,538
2018-07-16	86.660	86.700	85.241	86.090	86.090	1,629,361
2018-07-13	85.950	87.090	85.550	86.750	86.750	1,904,139
2018-07-12	85.600	86.000	84.880	85.740	85.740	1,833,365
2018-07-11	85.730	85.840	83.730	85.200	85.200	2,767,145
2018-07-10	84.830	85.920	84.500	85.830	85.830	1,764,951
2018-07-09	84.650	85.830	84.260	84.670	84.670	2,263,692
2018-07-06	84.230	85.530	83.880	84.630	84.630	1,464,179
2018-07-05	83.790	84.130	83.210	83.990	83.990	1,642,342
2018-07-03	84.300	84.864	83.460	83.550	83.550	812,250
2018-07-02	84.530	84.740	83.320	84.030	84.030	1,965,407
2018-06-29	85.000	86.400	84.770	85.000	85.000	2,292,476
2018-06-28	83.620	85.480	82.040	85.010	85.010	3,439,570
2018-06-27	85.320	85.320	83.500	83.530	83.530	2,354,771
2018-06-26	86.610	86.720	84.770	85.150	85.150	2,369,843
2018-06-25	87.120	87.360	85.940	86.550	86.550	1,784,378
2018-06-22	86.580	87.380	86.375	86.990	86.990	5,743,384
2018-06-21	86.520	87.350	86.060	86.220	86.220	2,823,954
2018-06-20	87.880	88.240	85.930	86.560	86.560	2,192,114
2018-06-19	87.600	87.790	86.270	87.270	87.270	3,218,869
2018-06-18	87.390	89.100	87.100	88.400	88.400	3,134,050

← NewerPage 35 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.