Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	53.590	53.680	52.860	53.260	53.260	2,004,466
2014-05-28	53.050	53.138	52.260	52.780	52.780	1,680,428
2014-05-27	52.770	53.350	52.750	53.170	53.170	1,701,818
2014-05-23	53.390	53.390	52.550	52.680	52.680	2,441,807
2014-05-22	53.920	54.500	53.010	53.310	53.310	6,727,189
2014-05-21	51.040	51.390	49.690	50.000	50.000	3,513,875
2014-05-20	51.890	52.080	50.920	51.120	51.120	2,294,588
2014-05-19	51.630	52.130	51.290	52.020	52.020	1,711,338
2014-05-16	51.070	51.910	50.780	51.790	51.790	1,405,651
2014-05-15	51.570	51.590	50.520	51.010	51.010	1,785,973
2014-05-14	52.030	52.300	51.600	51.740	51.740	1,179,290
2014-05-13	53.140	53.140	51.970	52.190	52.190	2,610,273
2014-05-12	52.780	53.350	52.730	53.310	53.310	1,517,981
2014-05-09	51.970	52.800	51.560	52.770	52.770	1,360,042
2014-05-08	52.020	52.800	51.790	52.040	52.040	1,755,457
2014-05-07	51.580	51.970	51.380	51.920	51.920	1,636,582
2014-05-06	51.950	52.510	51.480	51.590	51.590	1,256,060
2014-05-05	52.200	52.380	51.610	52.010	52.010	1,012,157
2014-05-02	51.850	52.720	51.630	52.500	52.500	1,434,192
2014-05-01	52.340	52.400	51.550	51.640	51.640	1,155,597
2014-04-30	51.390	52.110	51.150	52.070	52.070	1,337,868
2014-04-29	51.970	52.240	51.250	51.510	51.510	1,185,666
2014-04-28	51.630	52.300	51.410	51.890	51.890	1,288,656
2014-04-25	51.210	51.730	51.000	51.360	51.360	1,196,315
2014-04-24	51.740	51.890	51.180	51.420	51.420	723,530
2014-04-23	51.840	51.870	51.250	51.510	51.510	1,176,298
2014-04-22	50.650	51.500	50.650	51.360	51.360	1,631,732
2014-04-21	51.100	51.300	50.490	50.670	50.670	1,334,002
2014-04-17	50.630	51.325	50.540	51.090	51.090	1,392,179
2014-04-16	51.180	51.420	50.490	50.690	50.690	1,017,729
2014-04-15	51.060	51.350	50.150	50.730	50.730	1,975,929
2014-04-14	51.090	51.230	50.440	50.940	50.940	2,049,074
2014-04-11	50.500	51.080	50.310	50.740	50.740	3,012,968
2014-04-10	52.030	52.230	50.655	50.810	50.810	2,420,098
2014-04-09	50.980	52.180	50.940	52.130	52.130	2,775,192
2014-04-08	50.830	51.140	50.614	50.890	50.890	1,936,269
2014-04-07	52.090	52.170	50.580	50.940	50.940	2,769,056
2014-04-04	53.000	53.150	51.920	52.110	52.110	2,075,014
2014-04-03	52.830	53.105	52.610	52.760	52.760	2,290,315
2014-04-02	52.470	52.970	52.280	52.820	52.820	1,931,553
2014-04-01	51.520	52.780	51.520	52.470	52.470	1,753,416
2014-03-31	52.250	52.410	51.710	52.180	52.180	2,033,819
2014-03-28	52.010	52.530	51.930	52.150	52.150	1,405,304
2014-03-27	51.890	52.090	51.220	51.830	51.830	1,764,515
2014-03-26	52.140	52.590	52.030	52.030	52.030	1,990,650
2014-03-25	52.380	52.640	51.855	51.910	51.910	1,766,600
2014-03-24	52.900	53.000	52.040	52.290	52.290	2,381,233
2014-03-21	53.740	53.860	52.630	52.750	52.750	3,666,543
2014-03-20	53.120	53.610	52.960	53.320	53.320	1,196,341
2014-03-19	53.780	53.935	52.910	53.270	53.270	1,348,902
2014-03-18	53.620	53.870	53.330	53.660	53.660	1,155,978
2014-03-17	54.300	54.300	53.265	53.680	53.680	1,488,602
2014-03-14	54.020	54.750	53.860	53.920	53.920	1,386,385
2014-03-13	54.100	54.940	54.000	54.210	54.210	1,634,589
2014-03-12	54.140	54.990	54.110	54.960	54.960	2,273,810
2014-03-11	54.480	54.580	54.230	54.430	54.430	1,675,070
2014-03-10	54.300	54.540	54.000	54.290	54.290	1,836,973
2014-03-07	54.600	54.940	54.280	54.330	54.330	1,896,080
2014-03-06	54.020	54.374	53.685	54.110	54.110	1,334,629
2014-03-05	54.520	54.599	53.590	54.010	54.010	2,564,064

← NewerPage 53 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.