Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	85.270	86.220	84.370	85.670	85.670	1,751,276
2017-09-26	85.210	86.050	84.750	84.890	84.890	1,535,650
2017-09-25	84.080	86.023	84.080	84.990	84.990	1,985,785
2017-09-22	83.120	84.800	83.040	84.620	84.620	2,232,309
2017-09-21	83.440	83.540	82.400	83.140	83.140	1,170,513
2017-09-20	83.440	83.960	82.290	83.420	83.420	1,784,351
2017-09-19	83.090	83.545	82.360	83.430	83.430	2,252,482
2017-09-18	83.450	84.560	83.050	83.190	83.190	1,670,896
2017-09-15	83.590	84.310	83.000	83.480	83.480	2,757,320
2017-09-14	84.140	84.400	83.130	83.460	83.460	1,807,227
2017-09-13	83.970	84.900	83.659	84.410	84.410	2,077,231
2017-09-12	83.320	84.560	83.160	83.980	83.980	1,655,813
2017-09-11	83.140	83.510	82.200	83.400	83.400	2,790,886
2017-09-08	83.350	83.950	81.710	82.830	82.830	2,708,044
2017-09-07	82.850	83.490	82.670	83.230	83.230	2,073,697
2017-09-06	82.470	83.290	82.230	82.730	82.730	2,467,731
2017-09-05	81.410	83.320	81.370	82.490	82.490	3,280,356
2017-09-01	79.790	81.290	79.660	81.060	81.060	3,236,064
2017-08-31	79.230	80.230	78.320	79.640	79.640	3,672,871
2017-08-30	79.760	80.160	79.340	79.720	79.720	2,771,319
2017-08-29	79.590	80.300	79.430	79.700	79.700	3,087,448
2017-08-28	80.780	81.500	80.210	80.380	80.380	2,474,987
2017-08-25	79.880	80.780	77.920	80.390	80.390	4,449,475
2017-08-24	82.210	82.255	77.570	78.500	78.500	13,435,930
2017-08-23	74.630	74.950	73.860	74.320	74.320	4,428,806
2017-08-22	74.510	75.430	74.510	74.950	74.950	1,771,725
2017-08-21	74.220	74.670	73.740	74.250	74.250	2,500,299
2017-08-18	74.240	74.870	74.200	74.250	74.250	2,128,280
2017-08-17	74.030	74.809	73.200	74.340	74.340	2,393,497
2017-08-16	74.260	75.040	74.220	74.440	74.440	4,286,261
2017-08-15	74.570	74.890	73.310	73.440	73.440	3,203,859
2017-08-14	74.140	75.700	73.950	74.620	74.620	3,403,915
2017-08-11	73.010	73.890	72.850	73.500	73.500	1,789,553
2017-08-10	74.260	74.290	72.780	73.080	73.080	2,678,990
2017-08-09	75.140	75.570	74.420	74.920	74.920	2,815,921
2017-08-08	75.530	76.060	75.320	75.750	75.750	2,406,275
2017-08-07	74.570	75.920	74.505	75.530	75.530	3,729,438
2017-08-04	73.770	74.210	73.230	74.110	74.110	1,922,444
2017-08-03	73.120	74.300	73.080	73.530	73.530	2,510,965
2017-08-02	72.740	73.370	72.230	72.970	72.970	2,195,466
2017-08-01	72.100	73.140	71.790	73.010	73.010	2,573,654
2017-07-31	72.000	72.330	71.190	72.080	72.080	1,416,064
2017-07-28	71.920	72.380	71.170	71.800	71.800	1,750,915
2017-07-27	70.970	72.420	70.370	72.240	72.240	3,007,469
2017-07-26	70.300	71.000	69.540	70.920	70.920	1,654,148
2017-07-25	69.380	71.020	69.170	70.590	70.590	1,996,833
2017-07-24	70.600	70.600	68.660	69.280	69.280	2,777,003
2017-07-21	70.620	71.360	70.520	70.890	70.890	2,686,096
2017-07-20	70.600	71.150	70.090	70.770	70.770	3,045,177
2017-07-19	69.530	70.390	69.310	70.350	70.350	2,246,951
2017-07-18	69.870	70.010	68.820	69.280	69.280	1,672,956
2017-07-17	69.110	70.880	69.110	69.870	69.870	2,537,234
2017-07-14	68.790	69.150	68.200	69.110	69.110	2,385,636
2017-07-13	68.050	68.920	67.850	68.570	68.570	2,882,907
2017-07-12	67.350	68.070	67.000	67.400	67.400	1,498,551
2017-07-11	66.530	67.420	66.390	66.870	66.870	2,789,888
2017-07-10	67.900	68.020	66.010	66.390	66.390	3,101,767
2017-07-07	68.000	68.690	67.670	67.980	67.980	1,792,102
2017-07-06	68.060	68.290	67.550	67.930	67.930	2,797,930
2017-07-05	69.960	70.060	67.705	68.210	68.210	4,280,194

← NewerPage 39 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.