Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	80.930	81.180	80.380	80.920	80.920	1,348,118
2016-04-22	81.840	81.950	79.460	80.950	80.950	1,620,829
2016-04-21	81.830	82.563	81.630	81.900	81.900	1,004,172
2016-04-20	82.690	82.900	81.150	81.820	81.820	1,591,373
2016-04-19	82.550	83.690	81.960	82.720	82.720	1,867,578
2016-04-18	81.670	82.640	81.330	82.560	82.560	1,632,029
2016-04-15	80.290	81.880	79.900	81.750	81.750	1,828,150
2016-04-14	80.370	80.749	79.695	80.250	80.250	1,014,997
2016-04-13	80.410	80.590	79.570	80.430	80.430	1,569,001
2016-04-12	78.840	80.360	77.640	80.160	80.160	1,563,873
2016-04-11	79.530	80.440	78.870	78.910	78.910	1,145,813
2016-04-08	80.940	80.980	79.420	79.660	79.660	1,483,947
2016-04-07	80.300	80.953	79.580	80.640	80.640	2,721,170
2016-04-06	80.370	81.190	79.820	80.960	80.960	1,802,034
2016-04-05	81.730	81.790	80.170	80.400	80.400	2,359,517
2016-04-04	83.470	83.680	81.340	82.540	82.540	2,050,661
2016-04-01	82.260	83.720	82.000	83.310	83.310	2,031,597
2016-03-31	83.250	83.550	81.840	82.460	82.460	2,180,502
2016-03-30	81.420	83.590	81.110	83.200	83.200	2,683,113
2016-03-29	81.120	81.940	80.125	81.350	81.350	1,513,753
2016-03-28	78.520	81.290	78.520	80.840	80.840	2,096,421
2016-03-24	78.850	79.260	78.220	78.520	78.520	1,303,515
2016-03-23	79.100	79.905	78.710	78.960	78.960	1,247,044
2016-03-22	80.240	80.490	78.845	79.010	79.010	1,577,280
2016-03-21	79.950	80.830	79.530	80.460	80.460	1,584,778
2016-03-18	80.770	81.160	79.750	80.020	80.020	2,509,212
2016-03-17	81.050	81.410	80.160	80.420	80.420	1,901,488
2016-03-16	81.050	81.610	80.220	81.430	81.430	1,948,085
2016-03-15	80.340	82.080	80.230	81.180	81.180	1,975,501
2016-03-14	79.620	81.230	79.160	80.960	80.960	1,940,209
2016-03-11	80.260	80.730	79.310	80.020	80.020	2,622,417
2016-03-10	78.190	80.410	77.500	79.820	79.820	3,974,268
2016-03-09	76.210	77.370	75.970	76.730	76.730	2,040,931
2016-03-08	76.410	76.945	75.240	75.960	75.960	2,627,228
2016-03-07	77.730	78.270	76.470	76.820	76.820	2,911,747
2016-03-04	77.700	79.160	76.690	78.390	78.390	3,247,440
2016-03-03	78.400	78.753	76.470	77.450	77.450	4,374,858
2016-03-02	81.090	81.370	77.900	78.770	78.770	5,891,732
2016-03-01	79.500	82.810	77.750	82.030	82.030	8,249,773
2016-02-29	81.420	81.900	80.230	80.250	80.250	3,853,700
2016-02-26	82.250	82.360	81.370	81.630	81.630	1,550,082
2016-02-25	82.000	82.500	80.910	82.300	82.300	1,914,400
2016-02-24	81.440	81.830	79.850	81.650	81.650	3,643,931
2016-02-23	81.620	82.680	80.770	81.690	81.690	3,515,347
2016-02-22	80.490	81.720	80.200	81.670	81.670	3,122,911
2016-02-19	78.660	79.490	77.580	79.440	79.440	2,740,431
2016-02-18	79.730	80.520	77.230	79.290	79.290	4,288,911
2016-02-17	79.380	81.460	78.610	80.880	80.880	2,971,600
2016-02-16	79.810	79.990	76.250	78.550	78.550	3,095,737
2016-02-12	73.970	75.563	72.800	75.230	75.230	2,254,048
2016-02-11	73.120	74.920	72.520	73.430	73.430	3,384,351
2016-02-10	75.810	76.500	74.850	75.150	75.150	1,856,479
2016-02-09	75.210	76.900	74.700	75.240	75.240	2,745,032
2016-02-08	78.620	78.990	74.280	75.330	75.330	3,197,898
2016-02-05	76.650	78.110	75.140	76.560	76.560	4,426,913
2016-02-04	79.340	79.410	75.870	76.670	76.670	3,754,191
2016-02-03	82.010	82.760	78.860	79.590	79.590	2,618,651
2016-02-02	82.080	82.500	80.750	81.690	81.690	2,305,994
2016-02-01	81.210	82.220	79.955	81.980	81.980	3,168,324
2016-01-29	79.580	81.970	79.250	81.320	81.320	3,372,376

← NewerPage 45 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.