Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	77.050	78.400	76.750	77.960	77.960	2,381,029
2017-01-09	76.740	77.360	76.660	77.140	77.140	2,074,898
2017-01-06	78.170	78.440	76.940	77.090	77.090	3,104,953
2017-01-05	78.420	79.585	77.590	78.060	78.060	2,831,997
2017-01-04	77.520	80.230	77.520	79.450	79.450	3,259,699
2017-01-03	77.570	78.140	76.415	77.450	77.450	2,588,001
2016-12-30	77.570	77.722	76.420	77.180	77.180	1,688,482
2016-12-29	77.650	78.080	76.810	77.340	77.340	1,846,622
2016-12-28	78.540	79.170	77.400	77.670	77.670	1,676,704
2016-12-27	78.970	79.740	74.920	78.120	78.120	2,426,965
2016-12-23	79.460	80.210	78.380	78.700	78.700	2,274,271
2016-12-22	84.020	84.020	78.940	79.310	79.310	5,692,210
2016-12-21	84.680	85.050	83.280	84.060	84.060	1,750,958
2016-12-20	84.420	85.830	84.350	85.090	85.090	1,351,694
2016-12-19	84.200	85.330	83.805	84.270	84.270	1,758,718
2016-12-16	85.610	85.850	84.035	84.200	84.200	3,874,768
2016-12-15	84.830	86.110	84.320	85.700	85.700	2,214,985
2016-12-14	86.400	86.620	84.620	84.720	84.720	3,104,039
2016-12-13	86.170	86.810	85.410	86.160	86.160	2,276,592
2016-12-12	87.560	87.940	86.060	86.090	86.090	2,258,756
2016-12-09	87.020	88.130	86.550	87.760	87.760	1,678,213
2016-12-08	87.840	87.875	86.720	87.120	87.120	3,240,572
2016-12-07	87.400	88.220	87.030	87.840	87.840	3,799,181
2016-12-06	88.960	88.975	87.535	87.930	87.930	2,280,406
2016-12-05	88.420	88.760	87.040	88.200	88.200	3,475,008
2016-12-02	86.820	88.509	86.050	87.760	87.760	2,110,560
2016-12-01	86.790	88.070	86.090	86.570	86.570	4,337,609
2016-11-30	89.290	89.960	88.040	88.160	88.160	4,231,621
2016-11-29	89.980	90.610	89.290	89.670	89.670	3,036,037
2016-11-28	88.700	90.170	88.250	89.580	89.580	3,331,672
2016-11-25	88.510	89.540	88.400	89.180	89.180	1,083,104
2016-11-23	88.660	89.890	87.510	88.860	88.860	4,022,467
2016-11-22	88.330	91.410	87.600	88.680	88.680	12,815,510
2016-11-21	81.970	83.130	80.880	81.990	81.990	6,768,570
2016-11-18	81.530	82.140	80.680	81.910	81.910	3,646,787
2016-11-17	79.820	81.925	79.730	81.650	81.650	3,448,225
2016-11-16	79.870	81.340	79.650	80.540	80.540	3,806,831
2016-11-15	78.690	79.250	77.970	79.170	79.170	2,924,679
2016-11-14	78.020	79.510	77.615	78.340	78.340	2,883,099
2016-11-11	77.050	78.730	76.930	77.810	77.810	1,962,556
2016-11-10	76.470	78.000	76.160	77.200	77.200	3,320,128
2016-11-09	72.680	76.190	72.550	76.040	76.040	3,493,422
2016-11-08	75.670	76.050	75.000	75.810	75.810	2,009,910
2016-11-07	74.760	75.890	74.140	75.540	75.540	1,870,177
2016-11-04	73.640	74.910	73.570	73.620	73.620	1,420,769
2016-11-03	75.290	75.720	73.840	74.070	74.070	1,179,273
2016-11-02	75.060	75.720	74.860	75.360	75.360	1,112,081
2016-11-01	75.760	75.970	74.580	74.880	74.880	1,406,672
2016-10-31	75.520	75.950	75.280	75.550	75.550	1,397,443
2016-10-28	74.370	75.810	74.360	75.210	75.210	1,594,489
2016-10-27	76.710	76.808	74.440	74.450	74.450	2,332,991
2016-10-26	75.750	77.330	75.600	76.800	76.800	2,344,020
2016-10-25	75.600	76.130	75.360	75.820	75.820	1,649,265
2016-10-24	75.740	76.310	75.720	75.970	75.970	1,718,689
2016-10-21	75.330	76.340	75.330	75.710	75.710	2,182,423
2016-10-20	77.030	77.040	75.830	75.870	75.870	1,664,725
2016-10-19	76.610	77.030	75.940	76.760	76.760	1,634,023
2016-10-18	76.840	77.530	76.250	76.250	76.250	2,093,863
2016-10-17	77.000	77.365	76.380	76.440	76.440	1,299,900
2016-10-14	78.260	78.260	77.090	77.090	77.090	1,565,183

← NewerPage 42 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.