Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	95.790	96.050	94.990	95.450	95.450	1,507,526
2016-07-19	95.000	95.540	94.900	95.360	95.360	1,195,576
2016-07-18	94.580	96.270	94.580	95.730	95.730	1,753,764
2016-07-15	95.690	95.690	94.300	94.340	94.340	1,501,211
2016-07-14	95.000	95.520	94.530	95.000	95.000	1,445,008
2016-07-13	94.680	95.090	94.240	94.360	94.360	872,394
2016-07-12	95.060	95.345	94.330	94.440	94.440	1,406,898
2016-07-11	95.180	95.660	94.850	94.870	94.870	1,082,299
2016-07-08	95.450	96.000	94.750	95.080	95.080	2,078,922
2016-07-07	94.630	94.852	93.700	94.630	94.630	1,005,641
2016-07-06	94.960	95.280	94.000	94.860	94.860	1,646,183
2016-07-05	93.630	95.230	93.590	94.980	94.980	1,825,937
2016-07-01	94.690	94.690	93.670	93.780	93.780	1,443,034
2016-06-30	94.790	94.820	93.550	94.240	94.240	1,791,144
2016-06-29	92.600	94.850	92.600	94.420	94.420	1,779,087
2016-06-28	93.250	93.350	91.510	92.310	92.310	2,124,993
2016-06-27	91.460	92.790	90.860	92.560	92.560	2,551,446
2016-06-24	90.230	93.060	90.230	91.890	91.890	2,566,166
2016-06-23	92.460	92.780	91.660	92.380	92.380	2,162,344
2016-06-22	92.480	92.690	91.710	91.920	91.920	1,591,928
2016-06-21	92.310	93.330	92.180	92.630	92.630	1,576,204
2016-06-20	92.330	92.970	92.140	92.480	92.480	2,557,055
2016-06-17	91.750	91.970	91.160	91.580	91.580	2,798,217
2016-06-16	90.700	91.890	90.340	91.840	91.840	1,693,340
2016-06-15	90.490	91.780	90.040	91.050	91.050	1,561,960
2016-06-14	90.040	90.460	89.275	90.050	90.050	2,182,566
2016-06-13	91.200	91.570	90.040	90.170	90.170	1,505,705
2016-06-10	91.410	91.810	90.879	91.340	91.340	1,017,029
2016-06-09	91.480	92.170	91.030	91.970	91.970	1,210,338
2016-06-08	91.190	91.630	90.790	91.570	91.570	1,817,014
2016-06-07	90.430	92.120	90.430	91.250	91.250	1,412,818
2016-06-06	91.480	91.480	90.190	90.620	90.620	1,305,198
2016-06-03	90.910	91.910	90.760	91.080	91.080	1,877,104
2016-06-02	90.960	91.770	90.120	91.050	91.050	2,314,001
2016-06-01	90.540	90.997	89.790	90.810	90.810	2,822,986
2016-05-31	89.390	90.860	88.710	90.540	90.540	5,592,280
2016-05-27	88.970	89.590	87.380	88.940	88.940	5,880,018
2016-05-26	85.490	89.160	84.800	88.370	88.370	11,666,210
2016-05-25	77.700	78.980	77.550	78.360	78.360	3,355,053
2016-05-24	75.970	78.000	75.695	77.530	77.530	2,973,395
2016-05-23	77.110	77.400	75.490	75.560	75.560	2,355,998
2016-05-20	76.860	77.190	75.560	76.890	76.890	2,992,782
2016-05-19	76.300	77.100	75.650	76.910	76.910	3,338,795
2016-05-18	76.130	76.460	73.020	75.330	75.330	4,551,102
2016-05-17	79.080	79.570	77.080	77.510	77.510	2,619,871
2016-05-16	77.780	80.390	77.130	80.030	80.030	2,534,901
2016-05-13	79.430	80.260	77.420	77.630	77.630	3,047,267
2016-05-12	79.550	80.870	79.075	80.290	80.290	1,800,321
2016-05-11	80.850	80.950	78.860	79.030	79.030	2,183,697
2016-05-10	82.050	82.240	81.290	81.690	81.690	1,268,185
2016-05-09	81.490	82.440	81.060	82.110	82.110	1,892,337
2016-05-06	80.310	81.230	79.110	81.190	81.190	1,208,155
2016-05-05	80.610	81.500	80.330	80.620	80.620	1,882,837
2016-05-04	80.030	81.049	79.640	80.610	80.610	1,056,648
2016-05-03	80.460	81.076	79.751	80.610	80.610	1,122,976
2016-05-02	80.060	81.130	79.900	80.880	80.880	1,398,313
2016-04-29	79.440	79.930	78.260	79.710	79.710	2,140,517
2016-04-28	81.630	81.981	79.868	80.070	80.070	1,439,619
2016-04-27	81.960	82.310	81.240	82.070	82.070	1,175,552
2016-04-26	81.090	82.100	80.810	82.050	82.050	1,607,087

← NewerPage 44 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.