Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	54.390	54.580	54.040	54.265	54.265	2,473,718
2014-08-21	54.040	54.520	53.600	54.280	54.280	5,605,083
2014-08-20	54.760	55.360	54.433	55.000	55.000	3,502,013
2014-08-19	54.320	55.175	54.290	54.710	54.710	5,911,110
2014-08-18	54.750	54.800	54.040	54.260	54.260	9,116,394
2014-08-15	56.150	56.160	55.280	55.605	55.605	1,883,515
2014-08-14	55.540	56.050	55.400	55.931	55.931	1,107,435
2014-08-13	55.170	55.490	54.480	55.440	55.440	1,765,181
2014-08-12	54.910	55.410	54.700	54.925	54.925	2,065,404
2014-08-11	55.690	55.880	54.990	55.100	55.100	2,117,938
2014-08-08	55.340	55.800	54.960	55.680	55.680	1,711,728
2014-08-07	55.160	55.530	54.680	55.075	55.075	1,791,051
2014-08-06	54.590	55.680	54.430	55.010	55.010	2,205,099
2014-08-05	55.580	56.650	54.420	54.760	54.760	6,155,962
2014-08-04	54.770	56.280	54.700	55.970	55.970	3,403,952
2014-08-01	54.560	54.950	54.260	54.700	54.700	2,895,787
2014-07-31	55.310	55.820	54.390	54.470	54.470	5,109,857
2014-07-30	54.700	55.850	54.500	55.470	55.470	7,141,484
2014-07-29	54.570	55.210	53.755	54.440	54.440	13,011,000
2014-07-28	59.700	59.840	54.645	54.870	54.870	36,322,352
2014-07-25	54.840	54.940	54.130	54.220	54.220	793,214
2014-07-24	54.480	55.180	54.480	54.950	54.950	1,523,101
2014-07-23	54.440	54.580	54.115	54.460	54.460	559,851
2014-07-22	54.630	54.680	54.155	54.290	54.290	819,508
2014-07-21	54.640	54.840	54.320	54.410	54.410	665,328
2014-07-18	54.480	54.890	54.010	54.760	54.760	1,232,091
2014-07-17	54.250	54.800	54.060	54.200	54.200	1,156,960
2014-07-16	55.170	55.200	54.290	54.570	54.570	1,445,706
2014-07-15	55.370	55.700	54.975	55.170	55.170	2,159,501
2014-07-14	55.450	55.650	55.162	55.290	55.290	1,239,628
2014-07-11	55.430	55.510	54.670	55.250	55.250	1,343,666
2014-07-10	54.510	55.800	54.120	55.480	55.480	2,097,294
2014-07-09	56.700	56.700	55.050	55.220	55.220	1,589,638
2014-07-08	55.200	55.580	55.040	55.150	55.150	1,693,300
2014-07-07	54.950	55.360	54.790	55.350	55.350	1,953,013
2014-07-03	54.830	55.520	54.300	55.000	55.000	1,071,230
2014-07-02	54.240	54.875	54.240	54.750	54.750	1,438,639
2014-07-01	54.410	54.790	54.170	54.420	54.420	1,594,626
2014-06-30	53.470	54.560	53.160	54.460	54.460	2,965,520
2014-06-27	53.630	53.630	52.920	53.350	53.350	1,320,464
2014-06-26	53.810	53.810	53.110	53.660	53.660	1,452,302
2014-06-25	54.630	54.630	53.670	53.920	53.920	2,073,862
2014-06-24	53.670	53.970	53.430	53.770	53.770	2,263,840
2014-06-23	53.780	53.865	53.390	53.500	53.500	1,263,315
2014-06-20	53.990	54.030	53.400	53.680	53.680	2,375,521
2014-06-19	53.800	54.060	53.410	53.720	53.720	1,163,325
2014-06-18	53.710	53.950	53.360	53.750	53.750	1,117,055
2014-06-17	53.890	54.180	53.700	53.900	53.900	786,021
2014-06-16	53.840	54.310	53.840	54.000	54.000	964,428
2014-06-13	54.040	54.120	53.570	53.920	53.920	1,196,200
2014-06-12	54.080	54.290	53.550	53.930	53.930	1,183,781
2014-06-11	54.640	54.680	54.020	54.270	54.270	1,110,434
2014-06-10	55.620	55.620	54.540	54.610	54.610	1,622,363
2014-06-09	56.860	57.220	55.390	55.500	55.500	2,839,834
2014-06-06	54.930	55.350	54.670	55.140	55.140	1,350,840
2014-06-05	54.320	54.730	53.860	54.660	54.660	1,777,690
2014-06-04	53.770	54.340	53.620	54.320	54.320	1,212,035
2014-06-03	52.670	54.270	52.670	53.970	53.970	3,000,906
2014-06-02	52.990	53.410	52.870	53.320	53.320	1,044,432
2014-05-30	53.520	53.690	52.635	53.030	53.030	1,402,081

← NewerPage 52 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.