Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	79.090	79.260	77.410	77.600	77.600	2,481,697
2015-08-05	78.290	79.050	77.510	78.580	78.580	1,662,950
2015-08-04	77.770	78.610	77.600	77.800	77.800	1,124,305
2015-08-03	78.050	78.270	77.308	77.660	77.660	1,330,987
2015-07-31	76.660	78.250	76.400	78.030	78.030	1,828,868
2015-07-30	77.120	77.900	77.090	77.590	77.590	1,814,693
2015-07-29	77.930	78.490	77.300	77.590	77.590	2,193,715
2015-07-28	78.190	78.500	77.390	78.140	78.140	2,198,900
2015-07-27	78.370	78.570	77.390	77.740	77.740	1,725,736
2015-07-24	78.510	78.830	77.814	78.530	78.530	2,304,535
2015-07-23	79.160	79.260	78.001	78.240	78.240	2,462,036
2015-07-22	80.590	80.690	78.930	79.210	79.210	3,175,042
2015-07-21	81.610	81.740	79.755	79.820	79.820	2,295,390
2015-07-20	81.270	82.120	81.020	81.540	81.540	1,173,402
2015-07-17	82.020	82.540	81.420	81.670	81.670	1,707,980
2015-07-16	82.030	82.250	81.440	82.180	82.180	1,400,140
2015-07-15	82.470	82.550	81.325	81.800	81.800	1,549,427
2015-07-14	82.260	82.680	81.650	82.400	82.400	1,920,038
2015-07-13	81.150	82.170	80.900	82.110	82.110	1,726,097
2015-07-10	79.900	80.720	79.320	80.470	80.470	1,454,515
2015-07-09	79.730	79.840	78.620	78.980	78.980	2,546,847
2015-07-08	79.650	79.880	78.830	79.220	79.220	3,353,473
2015-07-07	80.420	80.600	78.500	80.340	80.340	3,193,929
2015-07-06	79.400	80.760	79.040	80.080	80.080	4,567,999
2015-07-02	80.110	80.580	79.510	79.810	79.810	2,191,319
2015-07-01	79.430	80.190	79.010	80.110	80.110	1,810,071
2015-06-30	80.200	80.790	78.280	78.990	78.990	2,482,400
2015-06-29	80.980	81.800	79.210	79.350	79.350	2,260,113
2015-06-26	80.770	81.710	80.480	81.660	81.660	2,263,745
2015-06-25	80.620	80.960	80.260	80.460	80.460	1,404,759
2015-06-24	80.400	80.980	80.170	80.570	80.570	1,376,848
2015-06-23	80.330	81.030	80.090	80.370	80.370	1,414,682
2015-06-22	80.080	80.680	79.950	80.640	80.640	1,439,483
2015-06-19	80.370	80.840	79.560	79.560	79.560	2,181,843
2015-06-18	79.960	81.130	79.960	80.310	80.310	1,833,399
2015-06-17	78.970	79.900	78.620	79.720	79.720	2,124,379
2015-06-16	77.370	78.750	77.370	78.550	78.550	1,326,866
2015-06-15	78.130	78.490	77.610	77.910	77.910	1,335,157
2015-06-12	78.450	79.440	78.370	78.770	78.770	1,568,964
2015-06-11	78.620	79.210	78.290	78.630	78.630	1,644,102
2015-06-10	77.410	78.310	76.930	78.230	78.230	1,725,637
2015-06-09	77.000	77.400	76.270	77.090	77.090	1,702,669
2015-06-08	77.500	77.910	77.060	77.110	77.110	1,215,593
2015-06-05	78.620	78.960	77.400	77.640	77.640	2,244,903
2015-06-04	78.480	79.865	77.890	78.830	78.830	2,663,363
2015-06-03	77.950	79.320	77.380	79.080	79.080	2,693,187
2015-06-02	76.590	78.470	76.340	77.690	77.690	3,101,750
2015-06-01	74.650	77.280	74.650	76.980	76.980	3,103,438
2015-05-29	75.920	76.310	74.860	74.990	74.990	2,157,890
2015-05-28	76.360	76.740	75.660	76.190	76.190	1,640,746
2015-05-27	75.720	76.540	75.540	76.340	76.340	1,679,457
2015-05-26	77.140	77.520	75.350	75.500	75.500	2,928,615
2015-05-22	78.250	78.490	76.970	77.180	77.180	3,717,685
2015-05-21	75.050	80.220	74.512	78.680	78.680	8,598,454
2015-05-20	77.660	77.700	76.030	76.260	76.260	3,496,880
2015-05-19	78.390	78.650	77.430	77.550	77.550	2,138,493
2015-05-18	78.430	78.520	77.660	78.420	78.420	1,959,257
2015-05-15	77.140	78.400	76.820	78.370	78.370	2,279,883
2015-05-14	78.150	78.400	76.820	76.970	76.970	2,213,277
2015-05-13	79.180	79.470	77.670	77.850	77.850	1,917,695

← NewerPage 48 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.