Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	94.460	95.910	94.050	94.720	94.720	3,464,388
2018-03-20	94.490	95.013	93.350	94.940	94.940	2,837,074
2018-03-19	95.310	95.740	93.959	94.570	94.570	3,122,838
2018-03-16	94.390	95.920	93.760	95.750	95.750	4,172,418
2018-03-15	94.080	95.430	93.450	94.160	94.160	2,781,710
2018-03-14	94.400	94.590	92.170	92.810	92.810	3,243,996
2018-03-13	94.480	96.240	94.210	94.420	94.420	4,922,608
2018-03-12	93.060	94.955	92.695	94.290	94.290	5,354,959
2018-03-09	91.890	92.750	91.080	92.700	92.700	4,464,309
2018-03-08	91.000	93.780	90.720	91.320	91.320	11,477,530
2018-03-07	90.250	90.840	86.850	89.250	89.250	22,028,279
2018-03-06	102.95	104.73	101.17	104.36	104.36	4,489,755
2018-03-05	103.48	103.85	100.24	102.64	102.64	3,121,900
2018-03-02	103.38	105.59	102.12	104.41	104.41	2,334,426
2018-03-01	102.94	105.40	102.07	104.09	104.09	2,790,804
2018-02-28	104.57	105.11	102.61	102.64	102.64	3,570,812
2018-02-27	106.32	107.41	103.09	103.93	103.93	2,959,335
2018-02-26	107.50	108.83	106.01	106.22	106.22	2,825,535
2018-02-23	107.67	107.70	104.46	106.61	106.61	2,557,745
2018-02-22	106.50	107.85	106.11	107.00	107.00	1,825,679
2018-02-21	106.81	108.26	105.57	105.69	105.69	1,532,838
2018-02-20	105.71	109.23	104.59	106.81	106.81	2,430,693
2018-02-16	108.25	109.57	107.56	107.96	107.96	2,116,775
2018-02-15	106.02	108.58	105.27	108.57	108.57	1,975,941
2018-02-14	103.79	107.77	103.21	105.87	105.87	2,641,963
2018-02-13	103.73	106.82	103.72	104.84	104.84	2,483,182
2018-02-12	108.17	108.69	103.68	104.74	104.74	5,204,155
2018-02-09	102.33	108.91	101.54	107.62	107.62	4,168,825
2018-02-08	105.74	106.35	101.54	101.58	101.58	3,005,255
2018-02-07	107.07	108.76	106.06	106.08	106.08	2,124,663
2018-02-06	103.03	108.49	101.07	107.85	107.85	2,850,463
2018-02-05	108.39	110.44	105.24	105.24	105.24	2,024,747
2018-02-02	112.53	112.89	108.67	108.83	108.83	2,159,934
2018-02-01	113.60	114.89	111.74	113.87	113.87	1,436,657
2018-01-31	114.77	116.65	113.74	115.00	115.00	1,802,799
2018-01-30	115.99	116.46	114.34	114.60	114.60	1,921,055
2018-01-29	115.03	116.58	114.54	116.35	116.35	1,806,100
2018-01-26	115.00	115.50	113.83	115.43	115.43	1,632,284
2018-01-25	114.68	115.52	113.06	115.07	115.07	1,562,625
2018-01-24	114.41	115.49	112.72	114.34	114.34	1,728,817
2018-01-23	115.10	116.28	113.86	114.70	114.70	2,060,136
2018-01-22	114.28	115.04	113.43	115.02	115.02	1,784,611
2018-01-19	113.10	115.00	112.34	114.73	114.73	1,908,248
2018-01-18	113.07	113.33	111.57	112.90	112.90	1,566,449
2018-01-17	114.49	114.79	112.57	112.80	112.80	2,230,787
2018-01-16	115.49	115.89	112.55	112.88	112.88	2,022,778
2018-01-12	112.10	115.05	111.64	114.84	114.84	2,400,068
2018-01-11	109.66	111.69	109.18	111.35	111.35	2,063,706
2018-01-10	109.16	109.94	108.78	109.63	109.63	1,048,811
2018-01-09	109.50	109.82	108.66	109.69	109.69	1,584,757
2018-01-08	110.76	111.63	109.05	109.10	109.10	1,801,721
2018-01-05	109.59	111.23	109.29	111.14	111.14	2,055,498
2018-01-04	108.10	109.76	106.50	108.86	108.86	1,825,534
2018-01-03	109.06	109.48	107.58	108.02	108.02	1,519,844
2018-01-02	107.99	109.21	107.99	108.69	108.69	1,412,062
2017-12-29	107.86	108.70	107.27	107.31	107.31	1,370,891
2017-12-28	108.00	108.41	107.45	108.07	108.07	1,259,931
2017-12-27	108.50	108.77	107.12	107.49	107.49	1,768,947
2017-12-26	109.58	110.69	108.20	108.50	108.50	1,180,612
2017-12-22	108.45	109.74	107.79	109.46	109.46	1,447,533

← NewerPage 37 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.