Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	109.32	109.63	108.32	108.47	108.47	2,052,918
2017-12-20	109.63	110.75	108.31	108.92	108.92	1,607,848
2017-12-19	109.52	110.86	108.51	109.17	109.17	1,814,736
2017-12-18	107.06	109.50	106.45	109.10	109.10	2,483,573
2017-12-15	105.21	107.27	104.26	106.29	106.29	3,283,771
2017-12-14	106.15	106.78	104.00	104.65	104.65	1,969,732
2017-12-13	106.00	106.55	105.25	105.59	105.59	2,185,153
2017-12-12	107.58	109.00	106.10	106.22	106.22	2,480,871
2017-12-11	108.67	108.69	105.45	107.07	107.07	2,465,578
2017-12-08	107.58	108.90	107.17	108.67	108.67	2,450,875
2017-12-07	107.93	108.07	106.14	107.31	107.31	2,668,013
2017-12-06	106.19	106.52	105.17	105.52	105.52	2,083,862
2017-12-05	106.26	106.94	104.78	105.89	105.89	2,015,152
2017-12-04	104.49	107.11	104.41	106.37	106.37	2,678,780
2017-12-01	101.82	103.91	100.65	103.01	103.01	2,461,850
2017-11-30	104.15	105.14	102.65	102.76	102.76	4,236,620
2017-11-29	101.31	104.40	101.01	104.14	104.14	3,309,894
2017-11-28	98.390	101.09	98.380	100.94	100.94	2,464,108
2017-11-27	98.320	98.980	97.700	98.200	98.200	2,517,817
2017-11-24	99.700	99.700	98.030	98.380	98.380	1,741,570
2017-11-22	99.230	100.74	98.990	99.770	99.770	3,054,321
2017-11-21	100.15	100.54	95.440	99.460	99.460	7,828,536
2017-11-20	95.120	97.240	94.710	97.110	97.110	5,270,702
2017-11-17	94.790	95.220	93.990	94.610	94.610	1,945,081
2017-11-16	93.560	94.975	93.150	94.630	94.630	2,136,368
2017-11-15	92.830	93.760	91.305	93.090	93.090	1,998,756
2017-11-14	93.480	93.570	92.300	93.450	93.450	2,054,637
2017-11-13	94.710	95.461	92.980	93.690	93.690	1,738,484
2017-11-10	94.140	95.640	93.920	95.060	95.060	2,995,798
2017-11-09	93.350	95.090	93.350	94.380	94.380	1,713,584
2017-11-08	93.320	94.660	93.100	93.900	93.900	1,193,766
2017-11-07	93.470	93.780	92.480	93.620	93.620	1,474,787
2017-11-06	93.480	93.740	92.335	93.390	93.390	1,334,947
2017-11-03	93.280	94.490	92.815	93.750	93.750	2,538,306
2017-11-02	91.200	94.800	90.890	92.550	92.550	2,194,202
2017-11-01	91.600	92.060	90.340	91.120	91.120	1,750,042
2017-10-31	91.630	92.210	91.050	91.250	91.250	1,384,384
2017-10-30	92.520	92.920	90.300	91.440	91.440	2,234,680
2017-10-27	92.020	93.330	90.850	93.210	93.210	2,192,151
2017-10-26	92.120	93.340	91.780	93.230	93.230	1,638,732
2017-10-25	91.500	91.900	91.060	91.610	91.610	1,159,867
2017-10-24	91.610	92.310	91.130	91.780	91.780	2,523,112
2017-10-23	92.380	93.680	91.580	91.720	91.720	1,579,072
2017-10-20	91.950	92.550	91.580	92.370	92.370	1,971,461
2017-10-19	91.400	91.930	90.800	91.410	91.410	1,222,338
2017-10-18	91.450	92.050	91.260	91.470	91.470	1,476,071
2017-10-17	91.700	92.220	91.150	91.530	91.530	1,167,094
2017-10-16	91.060	92.050	91.060	91.950	91.950	1,837,813
2017-10-13	90.160	92.150	89.940	91.500	91.500	2,058,070
2017-10-12	91.230	91.500	89.950	91.370	91.370	2,185,270
2017-10-11	89.200	91.390	89.130	91.230	91.230	2,660,655
2017-10-10	88.560	90.510	88.500	89.300	89.300	1,861,392
2017-10-09	89.610	89.610	87.922	88.370	88.370	1,834,897
2017-10-06	88.640	89.500	88.340	89.420	89.420	2,524,410
2017-10-05	89.040	89.900	88.630	89.150	89.150	2,074,307
2017-10-04	88.000	89.770	87.620	89.050	89.050	3,784,163
2017-10-03	86.750	87.370	86.360	86.820	86.820	1,497,878
2017-10-02	86.600	86.920	86.180	86.470	86.470	1,618,639
2017-09-29	85.680	87.190	85.680	86.820	86.820	1,819,907
2017-09-28	85.150	85.820	84.650	85.680	85.680	1,761,318

← NewerPage 38 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.