Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	53.910	54.370	53.390	54.370	54.370	1,108,576
2013-09-09	53.450	53.760	53.280	53.690	53.690	1,336,604
2013-09-06	53.940	54.150	52.960	53.450	53.450	948,415
2013-09-05	54.030	54.710	53.900	53.970	53.970	1,252,057
2013-09-04	52.960	54.410	52.680	54.170	54.170	2,102,842
2013-09-03	53.140	53.500	52.310	52.530	52.530	1,046,376
2013-08-30	53.180	53.340	52.527	52.700	52.700	887,184
2013-08-29	52.980	53.537	52.910	53.020	53.020	1,080,566
2013-08-28	53.600	53.820	53.250	53.310	53.310	841,395
2013-08-27	53.620	54.190	53.310	53.510	53.510	1,612,748
2013-08-26	54.000	54.570	53.750	54.120	54.120	1,777,593
2013-08-23	53.340	53.550	52.675	53.290	53.290	2,008,060
2013-08-22	52.200	54.920	51.700	53.130	53.130	3,218,872
2013-08-21	51.970	52.340	51.480	51.840	51.840	1,965,953
2013-08-20	51.250	52.280	51.250	52.000	52.000	2,122,770
2013-08-19	50.520	51.250	50.350	50.910	50.910	1,715,682
2013-08-16	51.050	51.260	50.330	50.450	50.450	2,098,559
2013-08-15	52.680	52.680	51.250	51.280	51.280	1,452,201
2013-08-14	53.440	53.550	52.970	53.020	53.020	929,513
2013-08-13	52.940	53.870	52.890	53.730	53.730	907,939
2013-08-12	52.520	52.995	52.400	52.970	52.970	1,100,571
2013-08-09	53.260	53.620	52.720	52.920	52.920	849,819
2013-08-08	54.030	54.240	53.110	53.300	53.300	1,615,700
2013-08-07	54.230	54.250	53.450	53.900	53.900	1,397,493
2013-08-06	54.280	54.480	53.780	54.250	54.250	1,140,265
2013-08-05	54.060	54.360	53.990	54.340	54.340	646,676
2013-08-02	54.500	54.520	53.740	54.380	54.380	1,059,785
2013-08-01	53.810	55.020	53.810	54.430	54.430	1,264,169
2013-07-31	53.710	53.980	53.520	53.650	53.650	1,205,583
2013-07-30	53.200	53.670	53.110	53.390	53.390	1,093,188
2013-07-29	52.830	53.100	52.550	52.940	52.940	880,743
2013-07-26	52.440	53.140	52.190	53.130	53.130	888,397
2013-07-25	52.900	53.140	52.430	52.750	52.750	929,957
2013-07-24	53.330	53.490	52.235	52.880	52.880	1,217,985
2013-07-23	53.660	53.745	52.800	53.140	53.140	1,205,222
2013-07-22	53.820	53.910	53.250	53.710	53.710	765,424
2013-07-19	53.690	54.030	53.190	53.550	53.550	939,569
2013-07-18	53.270	53.940	53.100	53.690	53.690	889,764
2013-07-17	53.180	53.600	52.960	53.100	53.100	1,377,188
2013-07-16	53.440	53.660	53.010	53.170	53.170	1,881,133
2013-07-15	53.910	54.100	53.380	53.510	53.510	1,022,569
2013-07-12	54.050	54.390	53.595	53.960	53.960	1,530,991
2013-07-11	54.970	55.000	53.660	54.170	54.170	1,548,902
2013-07-10	53.150	54.390	52.870	54.290	54.290	2,157,620
2013-07-09	53.360	53.780	52.610	52.820	52.820	1,793,981
2013-07-08	53.250	53.780	52.850	53.260	53.260	1,746,519
2013-07-05	52.500	53.250	51.890	53.000	53.000	1,132,187
2013-07-03	51.530	52.360	51.310	52.060	52.060	924,265
2013-07-02	51.430	52.390	51.250	51.950	51.950	1,874,431
2013-07-01	50.660	51.870	50.460	51.635	51.635	1,423,161
2013-06-28	50.060	51.290	50.020	50.840	50.840	2,607,054
2013-06-27	50.220	50.520	49.950	50.330	50.330	1,025,526
2013-06-26	50.220	50.500	49.625	49.950	49.950	1,402,957
2013-06-25	49.830	49.940	49.060	49.780	49.780	1,875,967
2013-06-24	49.240	49.990	48.910	49.620	49.620	2,543,864
2013-06-21	49.640	50.650	48.510	49.410	49.410	4,255,826
2013-06-20	49.840	50.070	49.260	49.350	49.350	1,770,222
2013-06-19	50.540	50.730	49.970	50.160	50.160	1,298,571
2013-06-18	50.040	50.660	50.040	50.600	50.600	1,444,747
2013-06-17	49.700	50.790	49.700	50.140	50.140	1,685,642

← NewerPage 56 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.