Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	70.030	70.660	69.340	69.890	69.890	928,409
2017-06-30	70.010	70.410	69.230	69.920	69.920	2,816,889
2017-06-29	69.830	70.420	69.338	69.730	69.730	2,803,385
2017-06-28	70.480	70.810	69.370	69.970	69.970	4,040,232
2017-06-27	68.300	70.300	68.250	69.220	69.220	6,544,001
2017-06-26	66.810	68.530	66.530	68.490	68.490	6,205,510
2017-06-23	67.350	67.670	66.172	66.600	66.600	5,430,946
2017-06-22	68.100	68.535	67.610	67.680	67.680	2,883,690
2017-06-21	69.040	69.877	67.600	68.050	68.050	4,000,741
2017-06-20	70.620	70.690	68.730	68.940	68.940	3,495,713
2017-06-19	70.530	71.000	69.445	70.550	70.550	4,429,728
2017-06-16	69.670	70.634	65.630	70.070	70.070	11,305,370
2017-06-15	74.820	75.580	72.340	72.730	72.730	3,957,483
2017-06-14	75.520	75.850	74.695	75.270	75.270	2,711,516
2017-06-13	75.270	75.875	74.870	75.500	75.500	1,416,751
2017-06-12	75.430	76.770	74.950	75.350	75.350	2,024,983
2017-06-09	74.850	75.880	74.400	75.380	75.380	2,248,739
2017-06-08	75.790	77.090	74.660	74.840	74.840	2,853,978
2017-06-07	77.330	77.330	75.000	75.410	75.410	7,290,835
2017-06-06	78.610	78.610	76.250	76.880	76.880	4,195,921
2017-06-05	80.150	80.340	78.490	79.280	79.280	2,324,803
2017-06-02	80.490	80.930	79.850	80.430	80.430	1,892,758
2017-06-01	78.030	80.580	78.010	80.560	80.560	3,956,971
2017-05-31	78.270	78.380	76.430	77.700	77.700	3,429,315
2017-05-30	78.080	78.990	77.820	78.170	78.170	1,980,261
2017-05-26	79.150	80.460	77.710	78.280	78.280	2,182,268
2017-05-25	76.020	81.000	76.000	78.800	78.800	6,420,361
2017-05-24	78.860	79.140	76.720	78.080	78.080	5,007,179
2017-05-23	80.850	80.910	78.590	78.850	78.850	3,588,356
2017-05-22	79.620	81.100	79.350	80.920	80.920	2,126,697
2017-05-19	78.970	80.000	78.320	79.680	79.680	2,163,076
2017-05-18	78.340	79.450	77.830	79.000	79.000	1,856,336
2017-05-17	79.160	79.600	77.660	78.080	78.080	2,763,820
2017-05-16	80.780	81.131	78.880	79.100	79.100	2,625,728
2017-05-15	81.500	82.050	80.780	80.940	80.940	1,595,703
2017-05-12	81.310	81.350	80.330	81.290	81.290	1,633,673
2017-05-11	82.350	83.040	81.150	81.490	81.490	1,396,043
2017-05-10	82.530	83.330	82.330	83.020	83.020	1,217,158
2017-05-09	82.460	83.480	82.330	82.780	82.780	1,870,947
2017-05-08	82.130	82.370	81.685	82.290	82.290	1,279,141
2017-05-05	82.380	82.680	81.650	82.000	82.000	1,543,458
2017-05-04	82.100	82.560	81.700	81.960	81.960	2,386,539
2017-05-03	81.730	82.390	81.410	81.920	81.920	2,472,893
2017-05-02	80.750	82.100	80.500	81.700	81.700	3,348,388
2017-05-01	83.070	83.210	80.663	80.750	80.750	3,632,078
2017-04-28	82.980	83.210	82.230	82.770	82.770	2,393,323
2017-04-27	81.730	83.140	81.486	83.130	83.130	3,065,563
2017-04-26	81.000	82.420	80.690	81.730	81.730	2,962,589
2017-04-25	80.280	80.820	79.370	80.690	80.690	1,942,648
2017-04-24	80.020	80.500	79.450	79.790	79.790	2,245,067
2017-04-21	79.730	79.790	78.680	78.810	78.810	2,285,036
2017-04-20	78.450	80.505	78.450	79.570	79.570	4,098,646
2017-04-19	77.810	78.900	77.490	78.020	78.020	2,262,769
2017-04-18	76.730	77.810	76.530	77.430	77.430	2,173,059
2017-04-17	76.670	76.945	76.170	76.830	76.830	1,806,281
2017-04-13	77.190	77.600	76.450	76.460	76.460	1,851,776
2017-04-12	76.800	77.520	76.540	77.140	77.140	1,939,309
2017-04-11	77.680	77.750	76.410	77.080	77.080	2,283,364
2017-04-10	77.670	78.650	77.420	77.740	77.740	1,551,626
2017-04-07	78.050	78.210	77.430	77.610	77.610	2,066,277

← NewerPage 40 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.