Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	79.120	79.350	77.420	78.910	78.910	1,843,740
2016-01-27	78.080	79.500	77.420	77.970	77.970	2,758,556
2016-01-26	76.640	78.090	76.130	77.690	77.690	2,195,609
2016-01-25	77.300	77.680	76.250	76.600	76.600	1,675,971
2016-01-22	78.500	78.500	76.560	77.260	77.260	2,045,145
2016-01-21	76.410	78.750	75.720	77.030	77.030	2,664,553
2016-01-20	76.000	76.730	73.740	76.030	76.030	2,139,239
2016-01-19	76.460	77.980	75.500	76.890	76.890	2,517,106
2016-01-15	73.560	75.670	73.560	75.300	75.300	3,369,728
2016-01-14	75.770	76.500	74.150	75.700	75.700	3,533,794
2016-01-13	78.830	78.830	75.340	75.480	75.480	3,077,597
2016-01-12	77.570	78.790	77.145	78.700	78.700	1,827,237
2016-01-11	78.220	78.380	76.290	77.360	77.360	3,242,741
2016-01-08	78.740	79.430	77.595	77.790	77.790	3,362,910
2016-01-07	79.250	81.440	78.318	78.450	78.450	4,492,004
2016-01-06	78.940	80.580	78.220	80.520	80.520	3,572,648
2016-01-05	79.270	80.780	79.240	79.980	79.980	4,335,356
2016-01-04	76.840	78.820	76.090	78.810	78.810	4,555,148
2015-12-31	77.430	78.220	77.140	77.220	77.220	1,163,347
2015-12-30	78.160	78.360	77.445	77.620	77.620	933,173
2015-12-29	77.530	78.600	77.430	78.020	78.020	1,323,607
2015-12-28	76.580	77.440	76.160	77.240	77.240	1,467,882
2015-12-24	77.080	77.470	76.610	76.680	76.680	809,042
2015-12-23	78.460	78.630	76.943	77.040	77.040	2,039,781
2015-12-22	77.330	78.170	76.410	77.860	77.860	2,248,123
2015-12-21	76.100	77.140	75.100	76.900	76.900	2,376,492
2015-12-18	75.920	76.420	74.660	76.090	76.090	3,915,603
2015-12-17	78.980	79.170	76.510	76.580	76.580	2,592,900
2015-12-16	77.820	79.170	76.920	78.865	78.865	2,086,654
2015-12-15	78.350	78.350	76.780	77.340	77.340	2,859,872
2015-12-14	76.670	78.090	76.290	77.710	77.710	2,800,605
2015-12-11	76.640	77.460	75.910	76.450	76.450	3,702,212
2015-12-10	77.960	78.880	77.320	77.810	77.810	2,992,810
2015-12-09	79.050	79.980	78.200	78.450	78.450	2,442,043
2015-12-08	77.960	80.040	77.733	79.480	79.480	3,583,812
2015-12-07	77.340	78.590	75.830	78.450	78.450	3,982,130
2015-12-04	75.350	77.900	74.370	77.240	77.240	4,479,004
2015-12-03	76.240	76.950	73.710	74.090	74.090	4,583,961
2015-12-02	76.320	76.580	75.820	76.040	76.040	1,909,004
2015-12-01	76.040	76.945	75.430	75.970	75.970	2,767,323
2015-11-30	75.200	75.720	73.860	75.460	75.460	4,623,776
2015-11-27	75.100	75.200	74.290	75.080	75.080	1,466,088
2015-11-25	74.500	76.000	74.210	74.930	74.930	3,657,409
2015-11-24	68.890	75.190	68.510	74.160	74.160	9,935,375
2015-11-23	68.920	69.820	68.110	69.550	69.550	6,280,866
2015-11-20	67.590	69.220	67.360	68.420	68.420	3,313,725
2015-11-19	66.910	67.600	66.560	67.160	67.160	2,811,109
2015-11-18	64.250	66.800	63.910	66.630	66.630	2,915,761
2015-11-17	63.760	65.500	63.100	64.230	64.230	3,758,076
2015-11-16	62.530	62.900	61.330	62.790	62.790	2,831,014
2015-11-13	66.040	66.380	61.970	62.210	62.210	6,259,242
2015-11-12	66.300	67.070	65.970	66.570	66.570	3,050,157
2015-11-11	68.090	68.290	65.730	66.500	66.500	3,364,979
2015-11-10	67.820	68.140	67.190	67.850	67.850	3,000,088
2015-11-09	67.710	67.735	66.330	67.610	67.610	1,774,453
2015-11-06	68.040	69.230	67.650	67.970	67.970	2,774,296
2015-11-05	67.390	67.800	66.680	67.710	67.710	1,168,306
2015-11-04	67.550	67.810	66.950	67.160	67.160	2,032,035
2015-11-03	66.590	69.050	66.500	67.550	67.550	3,736,765
2015-11-02	65.650	66.350	64.450	66.220	66.220	2,539,927

← NewerPage 46 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.