Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	88.270	88.580	87.290	88.020	88.020	4,065,364
2018-06-14	88.160	88.640	87.190	88.340	88.340	3,407,382
2018-06-13	86.720	88.780	86.310	87.980	87.980	5,520,086
2018-06-12	84.100	87.070	83.960	86.590	86.590	4,562,224
2018-06-11	82.500	84.250	82.470	83.950	83.950	3,077,397
2018-06-08	81.960	82.910	81.875	82.630	82.630	3,988,010
2018-06-07	82.050	82.480	81.080	81.960	81.960	4,621,272
2018-06-06	83.230	83.680	81.000	81.590	81.590	4,617,474
2018-06-05	81.400	83.290	81.210	82.950	82.950	5,868,174
2018-06-04	81.080	81.690	80.010	81.210	81.210	5,765,700
2018-06-01	83.150	83.400	81.010	81.280	81.280	7,654,631
2018-05-31	88.270	89.000	81.310	82.590	82.590	18,431,869
2018-05-30	95.610	96.710	94.700	96.350	96.350	3,298,617
2018-05-29	95.010	95.710	94.105	94.900	94.900	2,866,364
2018-05-25	94.690	96.040	94.190	95.180	95.180	2,387,711
2018-05-24	93.690	97.650	93.670	94.650	94.650	2,221,516
2018-05-23	92.540	93.730	92.265	93.680	93.680	1,794,811
2018-05-22	94.260	95.120	93.480	93.590	93.590	2,533,312
2018-05-21	93.780	94.720	93.510	93.820	93.820	2,085,286
2018-05-18	93.770	94.330	93.050	93.100	93.100	3,067,720
2018-05-17	94.710	95.000	93.800	94.290	94.290	1,526,656
2018-05-16	95.010	96.660	94.200	94.490	94.490	2,716,145
2018-05-15	94.010	96.080	94.010	95.290	95.290	2,293,504
2018-05-14	93.930	95.240	93.800	94.860	94.860	2,659,452
2018-05-11	91.880	93.950	90.210	93.890	93.890	3,140,190
2018-05-10	93.390	93.920	92.340	92.620	92.620	2,737,856
2018-05-09	93.290	93.950	92.080	93.550	93.550	1,923,238
2018-05-08	92.920	94.450	92.510	93.680	93.680	1,944,679
2018-05-07	93.620	93.980	92.200	92.800	92.800	2,308,769
2018-05-04	95.150	95.150	93.020	93.610	93.610	2,933,641
2018-05-03	95.680	96.075	94.390	95.560	95.560	1,124,746
2018-05-02	95.490	97.020	94.800	96.210	96.210	1,524,831
2018-05-01	95.830	96.340	95.020	95.930	95.930	1,373,255
2018-04-30	97.810	98.100	95.890	95.890	95.890	1,749,728
2018-04-27	96.750	97.760	96.465	97.360	97.360	1,863,935
2018-04-26	96.860	97.580	95.580	96.930	96.930	2,998,485
2018-04-25	96.340	97.520	95.115	96.910	96.910	1,519,106
2018-04-24	98.390	98.390	96.010	96.520	96.520	1,851,776
2018-04-23	97.430	98.020	96.470	97.510	97.510	2,184,534
2018-04-20	98.670	98.800	96.920	97.560	97.560	2,376,729
2018-04-19	100.16	100.38	97.920	98.900	98.900	1,868,707
2018-04-18	100.43	101.75	100.19	100.52	100.52	1,705,220
2018-04-17	98.180	99.250	97.970	98.870	98.870	1,419,419
2018-04-16	97.430	97.880	96.300	97.550	97.550	1,727,634
2018-04-13	98.690	98.800	96.660	97.130	97.130	1,649,424
2018-04-12	98.520	99.530	98.010	98.100	98.100	1,493,375
2018-04-11	98.450	99.030	97.920	98.250	98.250	1,624,665
2018-04-10	100.00	100.30	97.930	99.070	99.070	2,434,828
2018-04-09	99.700	100.24	98.650	98.740	98.740	1,642,727
2018-04-06	98.070	99.760	97.280	98.720	98.720	3,015,936
2018-04-05	97.940	100.07	96.690	99.000	99.000	2,853,430
2018-04-04	94.220	97.800	93.700	97.560	97.560	1,938,216
2018-04-03	95.270	95.670	94.330	94.880	94.880	1,790,165
2018-04-02	94.740	94.990	93.160	94.400	94.400	2,603,349
2018-03-29	94.570	95.470	94.350	94.900	94.900	2,357,783
2018-03-28	93.530	95.280	93.530	93.910	93.910	1,983,385
2018-03-27	95.680	95.680	93.060	93.630	93.630	1,522,358
2018-03-26	95.130	95.960	93.650	95.210	95.210	2,648,546
2018-03-23	93.700	94.250	91.810	91.950	91.950	2,707,652
2018-03-22	93.400	94.840	92.610	93.540	93.540	4,472,765

← NewerPage 36 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.