Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	62.080	62.720	61.360	61.470	61.470	1,940,713
2014-11-14	62.180	62.340	61.580	62.055	62.055	2,011,525
2014-11-13	62.050	62.330	61.650	61.990	61.990	1,749,381
2014-11-12	61.430	61.970	61.200	61.820	61.820	1,837,709
2014-11-11	61.740	62.160	61.360	61.510	61.510	1,177,427
2014-11-10	61.730	62.020	61.520	61.850	61.850	1,601,441
2014-11-07	62.200	62.230	61.280	61.560	61.560	1,651,051
2014-11-06	61.250	62.370	61.160	62.110	62.110	1,975,411
2014-11-05	60.720	61.400	60.632	61.130	61.130	1,331,849
2014-11-04	60.650	60.910	60.555	60.850	60.850	1,019,387
2014-11-03	60.840	60.990	60.210	60.890	60.890	1,783,010
2014-10-31	60.540	61.000	60.230	60.570	60.570	3,760,327
2014-10-30	58.610	59.720	58.480	59.520	59.520	1,603,942
2014-10-29	59.090	59.480	58.290	58.800	58.800	1,434,021
2014-10-28	58.700	58.980	58.190	58.980	58.980	1,467,617
2014-10-27	58.920	59.160	58.620	58.800	58.800	1,254,441
2014-10-24	58.320	58.975	58.140	58.940	58.940	1,692,297
2014-10-23	57.640	58.610	57.550	58.510	58.510	2,212,271
2014-10-22	58.190	58.510	57.530	57.555	57.555	1,315,113
2014-10-21	57.450	58.245	57.290	58.130	58.130	1,976,528
2014-10-20	56.740	57.360	56.210	57.340	57.340	2,246,949
2014-10-17	55.490	56.800	55.080	56.575	56.575	2,233,430
2014-10-16	54.680	55.580	54.150	55.050	55.050	2,092,222
2014-10-15	55.170	55.890	53.700	55.240	55.240	5,913,638
2014-10-14	55.890	55.900	54.860	55.880	55.880	3,718,212
2014-10-13	55.980	56.335	55.430	55.480	55.480	3,990,982
2014-10-10	56.880	57.300	56.040	56.050	56.050	2,117,172
2014-10-09	57.160	57.370	56.550	56.700	56.700	2,540,149
2014-10-08	56.700	57.360	56.450	57.220	57.220	2,138,766
2014-10-07	56.440	56.840	56.080	56.570	56.570	2,283,835
2014-10-06	57.250	57.320	56.395	56.570	56.570	1,603,699
2014-10-03	56.150	57.035	55.660	56.870	56.870	3,155,726
2014-10-02	55.360	55.887	55.020	55.750	55.750	1,870,188
2014-10-01	55.830	55.930	54.990	55.290	55.290	2,145,879
2014-09-30	55.990	56.300	55.860	56.070	56.070	1,612,693
2014-09-29	55.530	56.280	55.415	56.060	56.060	3,178,252
2014-09-26	55.710	56.110	55.360	55.740	55.740	5,370,196
2014-09-25	56.000	56.120	55.330	55.540	55.540	2,026,254
2014-09-24	55.750	56.270	55.640	56.145	56.145	4,395,619
2014-09-23	56.670	56.790	55.760	55.785	55.785	2,459,758
2014-09-22	57.070	57.200	56.540	56.755	56.755	2,547,502
2014-09-19	57.270	57.320	56.795	57.010	57.010	3,190,751
2014-09-18	56.300	57.400	56.126	57.110	57.110	4,525,398
2014-09-17	55.750	56.289	55.572	56.195	56.195	1,809,006
2014-09-16	55.380	55.800	55.380	55.730	55.730	1,562,731
2014-09-15	56.130	56.250	55.540	55.610	55.610	1,173,298
2014-09-12	55.700	56.220	55.690	55.920	55.920	1,793,221
2014-09-11	55.800	56.085	55.530	55.680	55.680	1,622,696
2014-09-10	55.960	56.110	55.605	55.820	55.820	1,730,133
2014-09-09	55.270	56.040	55.202	55.910	55.910	2,050,181
2014-09-08	55.420	55.790	55.250	55.540	55.540	1,901,414
2014-09-05	54.930	55.780	54.770	55.610	55.610	3,098,998
2014-09-04	55.020	55.570	54.850	55.020	55.020	3,109,452
2014-09-03	54.490	55.050	54.425	54.975	54.975	2,974,451
2014-09-02	53.870	54.700	53.780	54.460	54.460	4,135,602
2014-08-29	53.900	53.990	53.330	53.625	53.625	2,670,946
2014-08-28	53.480	54.260	53.320	53.950	53.950	3,155,815
2014-08-27	53.520	53.690	53.170	53.560	53.560	2,482,710
2014-08-26	53.810	54.200	53.430	53.510	53.510	2,423,578
2014-08-25	54.370	54.685	53.800	53.860	53.860	2,496,037

← NewerPage 51 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.