Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	75.890	76.910	75.230	76.820	76.820	2,507,938
2015-02-12	76.790	77.160	75.530	75.850	75.850	4,294,272
2015-02-11	75.520	76.940	75.330	76.660	76.660	4,367,667
2015-02-10	75.390	75.800	74.660	75.710	75.710	2,830,267
2015-02-09	74.630	75.450	74.470	74.900	74.900	2,762,620
2015-02-06	76.330	76.482	74.840	75.070	75.070	2,369,851
2015-02-05	75.130	76.730	74.980	75.920	75.920	4,842,049
2015-02-04	74.400	75.720	73.790	75.000	75.000	5,403,331
2015-02-03	72.230	74.500	72.030	74.390	74.390	4,681,329
2015-02-02	71.220	72.515	70.280	72.230	72.230	5,047,359
2015-01-30	70.050	72.130	69.770	71.100	71.100	6,235,150
2015-01-29	70.180	70.558	69.580	70.180	70.180	3,851,782
2015-01-28	71.700	71.700	69.820	69.960	69.960	3,741,971
2015-01-27	70.120	71.580	69.750	71.310	71.310	5,788,825
2015-01-26	72.110	72.340	69.520	70.360	70.360	8,088,115
2015-01-23	70.490	72.590	70.340	72.070	72.070	6,166,724
2015-01-22	68.280	70.580	67.830	70.250	70.250	9,284,887
2015-01-21	67.200	68.100	67.085	67.810	67.810	3,633,653
2015-01-20	66.880	67.370	65.910	67.250	67.250	3,547,275
2015-01-16	66.000	66.980	65.200	66.710	66.710	8,718,049
2015-01-15	67.510	68.050	66.065	66.410	66.410	8,250,953
2015-01-14	67.260	67.550	65.860	67.370	67.370	4,910,095
2015-01-13	70.110	70.230	67.710	68.000	68.000	5,076,290
2015-01-12	69.440	69.540	68.470	69.430	69.430	4,267,683
2015-01-09	71.000	71.200	69.360	69.460	69.460	2,161,138
2015-01-08	71.060	71.190	70.250	71.110	71.110	2,800,255
2015-01-07	69.180	70.920	68.830	70.830	70.830	2,756,264
2015-01-06	69.780	69.962	67.580	68.670	68.670	2,696,853
2015-01-05	70.200	70.540	69.450	69.620	69.620	2,654,512
2015-01-02	70.940	71.300	69.760	70.350	70.350	1,435,854
2014-12-31	70.980	71.530	70.320	70.380	70.380	2,182,634
2014-12-30	70.250	70.840	70.200	70.700	70.700	1,240,771
2014-12-29	69.380	70.530	69.360	70.500	70.500	1,134,540
2014-12-26	70.000	70.680	69.470	69.570	69.570	926,133
2014-12-24	70.290	70.460	69.480	69.860	69.860	663,639
2014-12-23	69.580	70.820	69.190	70.060	70.060	1,606,085
2014-12-22	68.750	69.250	68.290	69.090	69.090	1,454,005
2014-12-19	68.840	69.390	68.250	68.700	68.700	2,902,893
2014-12-18	68.880	69.150	68.560	69.110	69.110	2,055,755
2014-12-17	67.320	68.310	66.845	68.060	68.060	1,775,522
2014-12-16	67.830	68.460	66.950	67.010	67.010	2,231,921
2014-12-15	68.710	69.580	68.020	68.600	68.600	1,737,795
2014-12-12	67.110	68.670	67.090	68.140	68.140	1,863,670
2014-12-11	69.580	69.580	67.690	67.765	67.765	2,061,711
2014-12-10	68.020	68.110	67.100	67.200	67.200	1,769,096
2014-12-09	67.460	68.220	67.355	68.105	68.105	2,276,167
2014-12-08	68.080	68.440	67.570	67.990	67.990	2,280,003
2014-12-05	69.650	69.650	68.040	68.410	68.410	2,722,178
2014-12-04	69.070	69.650	69.030	69.270	69.270	2,118,832
2014-12-03	67.540	69.310	67.230	69.200	69.200	3,745,898
2014-12-02	66.920	68.800	66.920	68.710	68.710	2,519,157
2014-12-01	68.320	68.440	67.000	67.940	67.940	2,870,880
2014-11-28	68.410	69.500	68.180	68.360	68.360	1,481,539
2014-11-26	66.650	67.370	66.620	67.340	67.340	1,567,696
2014-11-25	67.380	67.380	66.530	66.800	66.800	2,483,912
2014-11-24	66.600	67.345	66.440	67.200	67.200	2,191,267
2014-11-21	66.840	67.230	66.010	66.390	66.390	3,209,203
2014-11-20	64.420	67.080	64.270	65.870	65.870	7,792,640
2014-11-19	62.400	62.660	61.380	62.630	62.630	3,907,360
2014-11-18	61.470	62.100	61.330	61.990	61.990	2,628,183

← NewerPage 50 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.