Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	77.060	79.070	77.020	78.050	78.050	3,254,375
2017-04-05	77.680	78.630	76.980	77.050	77.050	2,228,495
2017-04-04	77.760	77.960	76.900	77.670	77.670	2,185,770
2017-04-03	78.460	78.885	77.220	77.720	77.720	2,415,272
2017-03-31	79.280	79.880	78.440	78.460	78.460	2,628,316
2017-03-30	78.210	79.510	78.030	79.440	79.440	2,890,126
2017-03-29	76.320	78.870	76.220	78.510	78.510	4,465,098
2017-03-28	75.830	76.780	75.810	76.550	76.550	2,561,143
2017-03-27	74.890	76.570	74.560	76.130	76.130	3,059,301
2017-03-24	74.510	75.450	73.950	74.920	74.920	1,892,177
2017-03-23	74.640	75.200	74.060	74.380	74.380	2,049,188
2017-03-22	73.580	74.170	73.000	73.980	73.980	1,920,409
2017-03-21	74.720	74.900	72.910	73.440	73.440	3,119,055
2017-03-20	75.790	75.840	74.010	74.300	74.300	3,554,273
2017-03-17	76.480	76.480	74.910	75.700	75.700	3,151,694
2017-03-16	74.000	76.130	73.680	75.530	75.530	3,594,120
2017-03-15	74.110	74.720	73.450	74.560	74.560	2,576,278
2017-03-14	74.680	75.140	73.820	74.190	74.190	2,069,318
2017-03-13	75.100	75.120	73.810	74.580	74.580	3,005,308
2017-03-10	75.830	76.188	75.000	75.060	75.060	2,570,627
2017-03-09	75.610	75.940	75.100	75.530	75.530	2,000,604
2017-03-08	75.340	76.000	75.010	75.600	75.600	2,508,679
2017-03-07	75.730	76.430	75.040	75.220	75.220	2,699,175
2017-03-06	77.000	77.150	75.640	75.930	75.930	2,299,944
2017-03-03	77.470	78.000	76.530	77.130	77.130	2,899,791
2017-03-02	76.910	79.670	76.660	77.740	77.740	5,808,745
2017-03-01	78.970	82.100	74.740	76.840	76.840	10,685,690
2017-02-28	78.540	78.540	76.140	76.680	76.680	5,086,952
2017-02-27	79.700	79.980	78.405	79.560	79.560	4,420,864
2017-02-24	77.670	81.240	77.025	79.410	79.410	5,727,597
2017-02-23	78.740	78.920	76.930	77.570	77.570	3,965,208
2017-02-22	80.170	80.200	78.300	78.540	78.540	2,371,698
2017-02-21	80.500	82.250	79.220	79.760	79.760	2,726,277
2017-02-17	77.930	80.200	77.670	80.000	80.000	2,607,109
2017-02-16	78.700	79.550	77.510	78.000	78.000	1,779,955
2017-02-15	79.400	79.990	78.350	78.740	78.740	2,136,066
2017-02-14	77.500	79.900	77.500	79.800	79.800	2,741,929
2017-02-13	78.430	78.540	77.130	77.700	77.700	1,594,429
2017-02-10	79.730	79.900	77.930	78.020	78.020	3,502,617
2017-02-09	76.580	79.850	76.570	79.390	79.390	4,518,794
2017-02-08	75.350	76.880	75.220	76.660	76.660	2,671,718
2017-02-07	74.500	75.405	74.470	75.210	75.210	1,594,509
2017-02-06	76.710	76.850	74.960	75.120	75.120	3,000,285
2017-02-03	77.080	78.150	76.560	76.690	76.690	1,775,909
2017-02-02	76.760	78.620	76.440	77.200	77.200	3,053,641
2017-02-01	77.010	77.400	76.040	76.390	76.390	1,853,993
2017-01-31	74.800	77.220	74.370	77.190	77.190	3,624,435
2017-01-30	73.490	75.460	72.890	75.250	75.250	2,502,968
2017-01-27	76.340	76.485	73.920	74.050	74.050	2,910,824
2017-01-26	76.660	77.230	76.000	76.170	76.170	1,876,410
2017-01-25	77.410	77.820	76.620	76.890	76.890	1,645,490
2017-01-24	75.540	76.950	75.540	76.880	76.880	1,647,313
2017-01-23	76.580	76.720	75.290	75.550	75.550	1,692,175
2017-01-20	76.690	77.040	75.601	76.560	76.560	2,029,678
2017-01-19	77.230	77.490	76.050	76.260	76.260	2,032,280
2017-01-18	78.510	79.120	76.400	77.310	77.310	4,281,069
2017-01-17	77.770	81.920	77.240	79.510	79.510	5,075,016
2017-01-13	77.490	77.710	76.880	77.130	77.130	1,746,252
2017-01-12	77.810	77.810	76.920	77.530	77.530	1,710,211
2017-01-11	77.700	78.400	77.436	77.810	77.810	1,489,025

← NewerPage 41 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.