Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	65.000	65.770	64.610	65.490	65.490	2,205,676
2015-10-29	63.720	64.925	63.500	64.860	64.860	2,022,176
2015-10-28	63.410	64.110	62.640	63.960	63.960	1,829,250
2015-10-27	63.120	63.510	62.590	63.020	63.020	2,718,090
2015-10-26	62.580	63.843	62.580	63.680	63.680	2,575,731
2015-10-23	65.440	65.499	61.750	62.530	62.530	3,769,011
2015-10-22	64.430	65.070	64.120	64.800	64.800	2,983,471
2015-10-21	64.310	64.950	64.100	64.280	64.280	1,864,984
2015-10-20	63.830	64.280	63.400	64.120	64.120	2,017,877
2015-10-19	62.700	64.680	62.550	63.830	63.830	3,106,675
2015-10-16	62.910	63.780	62.710	63.460	63.460	2,319,369
2015-10-15	61.790	62.896	61.030	62.800	62.800	3,383,124
2015-10-14	63.760	64.190	60.310	61.380	61.380	6,537,897
2015-10-13	63.010	64.070	62.790	63.460	63.460	2,971,874
2015-10-12	63.280	63.280	62.480	63.050	63.050	1,993,066
2015-10-09	61.990	63.430	61.910	63.360	63.360	3,810,147
2015-10-08	62.620	62.840	61.230	62.080	62.080	6,900,693
2015-10-07	65.310	65.540	61.820	62.900	62.900	9,087,103
2015-10-06	67.690	68.040	64.535	65.190	65.190	5,092,163
2015-10-05	67.400	68.340	67.300	68.120	68.120	2,667,551
2015-10-02	66.600	66.974	64.730	66.950	66.950	4,716,384
2015-10-01	66.760	67.480	66.150	67.440	67.440	2,400,025
2015-09-30	67.130	67.240	66.050	66.660	66.660	4,204,273
2015-09-29	68.510	68.700	66.050	66.240	66.240	3,661,096
2015-09-28	69.580	69.964	68.385	68.700	68.700	3,646,604
2015-09-25	69.750	70.460	69.600	70.110	70.110	3,275,189
2015-09-24	69.490	69.680	68.390	69.250	69.250	2,868,502
2015-09-23	69.110	70.010	68.850	69.890	69.890	4,460,049
2015-09-22	67.400	69.360	67.010	69.180	69.180	5,131,081
2015-09-21	65.790	68.360	65.790	67.850	67.850	3,893,272
2015-09-18	67.140	67.730	66.570	66.650	66.650	6,395,736
2015-09-17	67.820	68.730	67.435	67.830	67.830	2,686,924
2015-09-16	66.250	67.920	66.020	67.710	67.710	2,740,867
2015-09-15	65.360	66.920	64.950	66.240	66.240	3,262,403
2015-09-14	66.120	66.530	65.220	65.340	65.340	2,800,479
2015-09-11	65.900	66.490	65.590	66.460	66.460	3,683,414
2015-09-10	66.660	66.920	65.710	66.060	66.060	5,870,568
2015-09-09	68.990	69.800	67.700	67.940	67.940	5,054,460
2015-09-08	69.320	69.470	67.730	68.790	68.790	3,779,942
2015-09-04	67.700	69.040	67.080	68.090	68.090	6,332,234
2015-09-03	67.530	67.870	66.290	67.000	67.000	6,725,330
2015-09-02	70.240	70.380	66.030	67.590	67.590	10,340,860
2015-09-01	72.385	72.750	69.000	69.650	69.650	12,305,830
2015-08-31	76.410	76.750	75.610	76.260	76.260	4,764,154
2015-08-28	76.590	77.390	76.210	76.730	76.730	2,466,238
2015-08-27	75.490	77.260	74.770	76.790	76.790	5,421,477
2015-08-26	74.800	77.440	73.800	77.340	77.340	2,937,381
2015-08-25	75.170	75.830	73.120	73.160	73.160	2,551,119
2015-08-24	71.890	76.326	69.630	73.710	73.710	4,268,758
2015-08-21	79.790	80.170	76.320	76.350	76.350	3,970,512
2015-08-20	80.040	81.170	79.870	80.380	80.380	2,500,441
2015-08-19	79.230	81.010	78.960	80.920	80.920	3,015,929
2015-08-18	78.620	79.520	78.326	79.370	79.370	1,206,831
2015-08-17	77.700	78.525	77.360	78.480	78.480	1,143,059
2015-08-14	77.670	77.990	77.130	77.780	77.780	1,330,174
2015-08-13	77.250	78.050	76.680	77.330	77.330	1,778,214
2015-08-12	76.840	77.430	75.860	77.320	77.320	1,490,261
2015-08-11	77.670	78.350	77.230	77.690	77.690	1,815,255
2015-08-10	78.000	78.410	77.710	78.110	78.110	1,064,429
2015-08-07	76.680	77.715	76.110	77.260	77.260	1,654,072

← NewerPage 47 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.