Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	54.730	55.540	54.670	54.900	54.900	2,875,158
2013-12-03	55.450	55.640	54.943	55.240	55.240	2,774,760
2013-12-02	55.630	55.915	55.380	55.490	55.490	2,421,589
2013-11-29	55.860	56.195	55.590	55.650	55.650	2,571,891
2013-11-27	56.370	56.560	55.790	55.830	55.830	2,038,245
2013-11-26	56.690	56.820	56.070	56.190	56.190	2,952,018
2013-11-25	57.070	57.360	56.410	56.550	56.550	2,276,772
2013-11-22	56.830	57.520	56.560	56.860	56.860	4,407,165
2013-11-21	55.500	56.900	55.150	56.280	56.280	8,820,892
2013-11-20	59.380	59.610	58.660	58.920	58.920	2,054,163
2013-11-19	59.820	59.830	59.200	59.310	59.310	1,324,664
2013-11-18	60.020	60.109	58.970	59.540	59.540	1,984,016
2013-11-15	59.820	59.980	59.240	59.910	59.910	1,399,288
2013-11-14	59.560	60.020	59.200	59.810	59.810	1,315,271
2013-11-13	58.950	59.730	58.950	59.620	59.620	1,401,880
2013-11-12	58.920	59.360	58.780	59.290	59.290	880,800
2013-11-11	58.420	59.390	58.200	59.060	59.060	1,263,787
2013-11-08	58.080	58.780	57.760	58.660	58.660	1,876,264
2013-11-07	58.840	58.880	57.870	57.910	57.910	1,517,842
2013-11-06	59.850	59.850	58.250	58.720	58.720	1,070,996
2013-11-05	58.030	59.055	57.850	58.500	58.500	1,628,567
2013-11-04	58.520	58.670	57.900	57.960	57.960	1,917,477
2013-11-01	58.880	58.880	58.010	58.170	58.170	1,213,051
2013-10-31	58.720	58.818	58.260	58.400	58.400	1,229,678
2013-10-30	59.200	59.440	58.170	58.570	58.570	1,589,811
2013-10-29	59.470	59.590	58.900	59.150	59.150	2,086,820
2013-10-28	59.720	59.780	58.990	59.230	59.230	1,132,147
2013-10-25	59.710	59.830	59.340	59.700	59.700	749,854
2013-10-24	59.520	59.670	59.170	59.620	59.620	765,211
2013-10-23	59.170	59.760	59.070	59.370	59.370	744,014
2013-10-22	59.780	60.190	59.120	59.470	59.470	1,259,062
2013-10-21	59.020	59.660	59.010	59.610	59.610	992,317
2013-10-18	59.020	59.370	58.725	59.240	59.240	1,201,649
2013-10-17	58.980	59.140	58.520	58.992	58.992	1,272,516
2013-10-16	59.050	59.680	58.780	59.060	59.060	1,554,393
2013-10-15	57.830	58.790	57.830	58.480	58.480	1,274,161
2013-10-14	58.620	59.000	58.400	58.860	58.860	1,430,015
2013-10-11	58.220	58.820	58.020	58.690	58.690	1,245,373
2013-10-10	58.170	58.434	57.560	58.230	58.230	2,072,461
2013-10-09	57.400	57.820	57.210	57.660	57.660	1,491,871
2013-10-08	58.330	58.460	57.780	57.870	57.870	1,680,244
2013-10-07	58.620	58.890	58.070	58.220	58.220	1,664,205
2013-10-04	58.810	59.399	58.460	59.210	59.210	1,427,973
2013-10-03	58.920	59.060	58.270	58.770	58.770	1,612,419
2013-10-02	58.250	58.950	57.811	58.950	58.950	1,874,684
2013-10-01	57.320	58.540	57.070	58.450	58.450	1,788,397
2013-09-30	56.760	57.430	56.360	57.160	57.160	2,221,392
2013-09-27	57.830	58.080	57.285	57.520	57.520	1,103,234
2013-09-26	57.720	58.320	57.510	58.090	58.090	1,214,930
2013-09-25	57.720	58.140	56.980	57.440	57.440	2,029,387
2013-09-24	58.100	58.580	57.970	58.140	58.140	1,282,566
2013-09-23	57.680	58.065	57.370	57.880	57.880	1,942,849
2013-09-20	58.480	58.680	57.850	58.000	58.000	2,220,436
2013-09-19	58.140	58.690	57.670	58.489	58.489	2,270,702
2013-09-18	57.520	57.900	56.670	57.820	57.820	3,662,284
2013-09-17	55.900	56.050	55.540	55.830	55.830	938,316
2013-09-16	55.350	56.400	55.350	55.860	55.860	2,219,875
2013-09-13	54.800	54.990	54.450	54.870	54.870	708,163
2013-09-12	54.720	55.090	54.470	54.610	54.610	963,632
2013-09-11	54.490	55.055	54.300	54.990	54.990	1,448,544

← NewerPage 55 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.