Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	55.100	55.320	54.240	54.630	54.630	1,947,721
2014-03-03	54.450	54.990	54.260	54.720	54.720	1,788,763
2014-02-28	54.760	55.120	54.440	54.770	54.770	2,375,334
2014-02-27	55.040	55.630	54.620	54.660	54.660	4,322,581
2014-02-26	52.240	56.390	52.240	55.290	55.290	9,320,110
2014-02-25	52.250	52.900	52.025	52.680	52.680	3,153,552
2014-02-24	52.000	52.780	51.965	52.330	52.330	2,313,161
2014-02-21	51.600	52.270	51.380	51.970	51.970	1,958,193
2014-02-20	52.150	52.150	51.495	51.520	51.520	2,661,310
2014-02-19	52.200	52.520	52.020	52.190	52.190	2,291,369
2014-02-18	52.040	52.370	51.810	52.290	52.290	1,877,915
2014-02-14	51.780	52.185	51.400	51.920	51.920	1,969,618
2014-02-13	51.790	51.890	51.510	51.840	51.840	1,681,895
2014-02-12	51.790	52.170	51.550	51.930	51.930	2,610,887
2014-02-11	51.300	51.750	51.040	51.580	51.580	1,783,425
2014-02-10	51.190	51.520	50.968	51.330	51.330	2,068,630
2014-02-07	51.150	51.500	50.790	51.390	51.390	1,660,879
2014-02-06	49.940	50.930	49.830	50.890	50.890	3,177,797
2014-02-05	50.010	50.330	49.650	49.810	49.810	6,210,540
2014-02-04	49.840	50.200	49.690	50.010	50.010	3,152,991
2014-02-03	50.490	50.720	49.593	49.680	49.680	3,311,720
2014-01-31	50.530	50.850	49.660	50.520	50.520	6,940,713
2014-01-30	51.030	51.310	50.730	51.060	51.060	3,159,315
2014-01-29	50.850	51.180	50.555	50.570	50.570	3,208,995
2014-01-28	51.110	51.370	50.880	51.110	51.110	4,176,057
2014-01-27	51.660	52.010	51.020	51.070	51.070	4,067,613
2014-01-24	52.230	52.660	51.650	51.670	51.670	3,257,465
2014-01-23	52.690	52.960	52.190	52.560	52.560	3,150,550
2014-01-22	52.970	53.250	52.790	53.140	53.140	2,634,195
2014-01-21	54.280	54.520	53.340	53.550	53.550	3,732,368
2014-01-17	54.640	54.750	53.895	54.320	54.320	3,723,012
2014-01-16	55.140	55.330	54.340	54.610	54.610	3,345,330
2014-01-15	55.440	55.470	54.760	55.190	55.190	2,145,468
2014-01-14	55.290	55.550	54.662	55.270	55.270	2,110,821
2014-01-13	55.910	55.950	55.000	55.130	55.130	3,368,747
2014-01-10	56.570	56.704	55.400	55.890	55.890	3,352,466
2014-01-09	55.920	56.910	55.641	56.430	56.430	3,416,987
2014-01-08	56.470	56.710	56.330	56.640	56.640	1,914,344
2014-01-07	56.550	56.940	56.480	56.590	56.590	2,398,226
2014-01-06	56.740	57.410	56.550	56.760	56.760	2,779,981
2014-01-03	56.550	56.920	56.394	56.570	56.570	1,694,169
2014-01-02	55.990	56.560	55.980	56.400	56.400	2,424,218
2013-12-31	56.660	56.710	56.280	56.420	56.420	887,870
2013-12-30	56.210	56.470	56.090	56.350	56.350	1,196,222
2013-12-27	56.580	56.800	55.950	56.290	56.290	1,246,375
2013-12-26	55.750	56.880	55.750	56.580	56.580	1,219,147
2013-12-24	56.000	56.750	55.990	56.400	56.400	1,176,592
2013-12-23	55.650	56.120	55.360	55.990	55.990	2,231,399
2013-12-20	55.250	55.662	55.080	55.450	55.450	4,882,891
2013-12-19	55.740	55.800	55.100	55.300	55.300	1,809,359
2013-12-18	55.760	55.910	55.080	55.820	55.820	3,046,972
2013-12-17	56.030	56.110	55.590	55.710	55.710	2,124,475
2013-12-16	55.890	56.320	55.830	56.110	56.110	2,280,321
2013-12-13	55.940	56.320	55.440	55.720	55.720	1,218,750
2013-12-12	55.950	56.280	55.580	55.740	55.740	1,983,483
2013-12-11	55.520	56.385	55.510	55.900	55.900	2,106,113
2013-12-10	55.150	56.030	55.110	55.640	55.640	2,220,845
2013-12-09	55.430	55.710	55.100	55.280	55.280	2,243,948
2013-12-06	55.510	55.740	55.020	55.170	55.170	3,809,713
2013-12-05	55.070	56.250	55.050	55.250	55.250	3,055,432

← NewerPage 54 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.