Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	78.610	79.680	78.440	79.210	79.210	1,640,664
2015-05-11	79.050	79.370	78.640	78.980	78.980	1,879,449
2015-05-08	78.610	79.750	78.420	79.180	79.180	1,771,758
2015-05-07	77.300	78.350	76.880	78.005	78.005	1,804,446
2015-05-06	76.380	77.320	76.100	77.150	77.150	1,811,895
2015-05-05	76.920	77.480	76.180	76.340	76.340	2,097,955
2015-05-04	77.730	77.810	76.830	77.310	77.310	2,038,082
2015-05-01	76.370	77.883	76.140	77.730	77.730	2,097,672
2015-04-30	77.320	77.795	76.141	76.410	76.410	3,134,241
2015-04-29	79.790	80.150	77.410	77.470	77.470	3,176,848
2015-04-28	80.210	80.460	79.550	79.970	79.970	1,244,895
2015-04-27	81.890	81.890	79.990	80.420	80.420	1,859,903
2015-04-24	81.140	81.380	80.450	81.140	81.140	1,394,535
2015-04-23	80.230	81.260	80.230	81.010	81.010	1,155,977
2015-04-22	80.670	80.950	80.106	80.565	80.565	2,275,197
2015-04-21	80.470	80.970	80.090	80.780	80.780	1,506,991
2015-04-20	79.790	79.790	78.750	79.710	79.710	1,817,228
2015-04-17	80.480	81.000	78.700	79.140	79.140	2,281,492
2015-04-16	81.200	81.480	80.750	81.030	81.030	2,419,884
2015-04-15	81.200	81.760	81.080	81.210	81.210	2,254,014
2015-04-14	81.620	82.160	80.990	81.050	81.050	1,577,907
2015-04-13	82.840	83.250	81.670	81.820	81.820	1,279,017
2015-04-10	82.710	83.190	82.500	82.870	82.870	1,276,160
2015-04-09	83.900	84.000	82.450	82.750	82.750	2,589,975
2015-04-08	81.320	83.530	80.510	83.530	83.530	2,398,390
2015-04-07	81.070	81.820	80.570	80.580	80.580	2,076,822
2015-04-06	80.360	81.783	80.160	80.980	80.980	2,243,274
2015-04-02	81.330	81.550	80.770	81.120	81.120	1,796,666
2015-04-01	81.330	81.570	80.250	81.300	81.300	3,476,940
2015-03-31	81.670	82.440	81.130	81.145	81.145	2,372,932
2015-03-30	82.000	82.490	81.460	81.810	81.810	1,968,710
2015-03-27	81.080	82.150	81.030	81.715	81.715	1,573,480
2015-03-26	80.710	81.470	80.290	81.020	81.020	2,036,532
2015-03-25	81.770	82.830	81.110	81.165	81.165	1,932,736
2015-03-24	81.170	83.570	81.170	82.830	82.830	1,939,712
2015-03-23	83.740	84.000	83.030	83.050	83.050	1,536,725
2015-03-20	83.910	84.220	83.370	83.810	83.810	2,186,203
2015-03-19	83.880	84.100	83.250	83.405	83.405	1,414,802
2015-03-18	83.290	84.210	82.910	83.700	83.700	2,109,532
2015-03-17	83.380	83.830	83.010	83.320	83.320	2,830,222
2015-03-16	82.270	83.730	82.050	83.710	83.710	3,074,118
2015-03-13	80.890	82.120	80.710	81.910	81.910	2,479,765
2015-03-12	80.100	81.205	79.620	80.890	80.890	3,210,643
2015-03-11	79.650	80.060	78.810	78.830	78.830	3,492,701
2015-03-10	79.180	79.700	78.875	79.610	79.610	2,947,383
2015-03-09	79.540	79.837	79.300	79.700	79.700	1,962,457
2015-03-06	79.260	80.140	79.010	79.610	79.610	2,653,472
2015-03-05	79.140	79.710	78.880	79.430	79.430	1,884,816
2015-03-04	79.120	79.340	78.720	78.840	78.840	2,464,115
2015-03-03	80.130	80.190	78.790	79.160	79.160	3,445,670
2015-03-02	79.500	80.250	79.290	79.920	79.920	3,483,621
2015-02-27	78.960	79.810	78.610	79.680	79.680	4,148,378
2015-02-26	78.790	79.500	78.420	79.040	79.040	2,759,294
2015-02-25	77.560	80.850	77.560	79.160	79.160	5,617,481
2015-02-24	78.000	78.000	77.350	77.470	77.470	2,220,702
2015-02-23	78.000	78.100	77.340	77.800	77.800	3,389,856
2015-02-20	76.700	77.870	76.160	77.690	77.690	2,605,397
2015-02-19	77.450	77.680	76.640	76.700	76.700	2,250,699
2015-02-18	76.860	77.110	76.470	77.020	77.020	2,335,027
2015-02-17	76.840	77.010	76.230	76.730	76.730	2,300,123

← NewerPage 49 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.