Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	77.150	78.800	76.990	78.230	78.230	2,191,708
2016-10-12	77.380	78.060	77.010	77.470	77.470	1,093,757
2016-10-11	77.560	77.910	77.000	77.240	77.240	2,467,149
2016-10-10	78.090	78.560	77.770	77.920	77.920	1,476,331
2016-10-07	78.550	78.830	77.575	77.970	77.970	1,783,002
2016-10-06	75.450	78.307	75.130	78.090	78.090	5,663,966
2016-10-05	76.500	76.630	74.520	75.120	75.120	4,947,855
2016-10-04	77.840	78.000	76.050	76.430	76.430	4,758,493
2016-10-03	78.460	79.890	78.331	79.530	79.530	2,423,238
2016-09-30	77.470	79.320	77.280	78.930	78.930	4,124,962
2016-09-29	79.260	79.298	77.340	77.360	77.360	3,577,772
2016-09-28	80.650	80.650	79.095	79.400	79.400	2,444,764
2016-09-27	79.270	80.590	78.270	80.460	80.460	2,883,156
2016-09-26	79.610	80.280	79.255	80.000	80.000	2,153,389
2016-09-23	79.530	80.760	79.060	80.090	80.090	2,675,282
2016-09-22	80.430	80.810	78.650	80.070	80.070	3,436,334
2016-09-21	79.980	80.360	79.030	79.890	79.890	1,896,918
2016-09-20	80.330	80.570	79.295	79.700	79.700	2,762,566
2016-09-19	81.270	81.550	80.150	80.220	80.220	2,259,115
2016-09-16	81.470	81.620	80.530	81.100	81.100	3,212,004
2016-09-15	81.140	82.100	80.890	81.990	81.990	2,202,070
2016-09-14	80.480	82.000	80.480	81.450	81.450	3,599,028
2016-09-13	81.730	82.100	79.655	80.180	80.180	3,912,107
2016-09-12	81.340	82.680	81.250	82.380	82.380	2,707,767
2016-09-09	81.510	82.370	81.432	81.630	81.630	4,647,184
2016-09-08	82.550	82.550	81.400	81.840	81.840	3,201,946
2016-09-07	83.010	83.020	81.740	82.500	82.500	2,778,503
2016-09-06	83.560	83.750	82.710	83.280	83.280	2,850,573
2016-09-02	83.110	83.830	82.550	83.110	83.110	1,821,032
2016-09-01	82.390	83.750	82.210	83.180	83.180	2,938,633
2016-08-31	83.760	84.160	82.130	82.700	82.700	4,207,988
2016-08-30	85.350	85.350	83.464	84.110	84.110	4,274,152
2016-08-29	85.750	86.320	85.150	85.530	85.530	3,851,142
2016-08-26	85.140	86.490	84.570	85.500	85.500	5,463,574
2016-08-25	88.000	89.576	85.380	85.500	85.500	15,534,000
2016-08-24	95.820	96.000	94.060	94.930	94.930	3,555,500
2016-08-23	96.020	96.350	95.260	95.510	95.510	2,104,587
2016-08-22	95.320	95.930	95.060	95.760	95.760	1,249,093
2016-08-19	95.820	96.400	95.000	95.570	95.570	1,217,591
2016-08-18	95.720	96.010	95.090	95.860	95.860	1,209,636
2016-08-17	94.940	96.130	94.630	95.490	95.490	1,741,217
2016-08-16	95.690	96.200	94.810	95.510	95.510	1,539,551
2016-08-15	96.350	96.950	95.670	96.260	96.260	2,245,115
2016-08-12	96.960	97.390	96.000	96.280	96.280	1,877,966
2016-08-11	99.000	99.930	97.070	97.370	97.370	1,899,820
2016-08-10	96.390	99.001	96.110	98.120	98.120	2,243,669
2016-08-09	95.790	96.140	95.030	95.950	95.950	913,848
2016-08-08	96.970	97.030	95.610	95.900	95.900	1,079,630
2016-08-05	96.410	97.380	96.160	97.020	97.020	1,187,353
2016-08-04	96.780	97.440	95.720	96.070	96.070	1,519,043
2016-08-03	95.880	96.770	95.020	96.770	96.770	1,312,502
2016-08-02	97.150	97.410	95.710	96.230	96.230	1,843,830
2016-08-01	97.480	97.840	96.500	97.100	97.100	1,505,444
2016-07-29	96.270	96.553	95.640	96.290	96.290	988,787
2016-07-28	95.320	96.270	94.680	96.120	96.120	1,263,272
2016-07-27	96.730	96.760	95.270	95.720	95.720	1,385,987
2016-07-26	96.450	97.450	96.250	96.650	96.650	1,164,878
2016-07-25	95.870	96.450	95.810	96.390	96.390	955,088
2016-07-22	95.060	96.140	94.670	96.130	96.130	1,687,962
2016-07-21	95.010	95.560	93.970	94.660	94.660	1,202,385

← NewerPage 43 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.