Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	49.270	49.720	48.860	49.120	49.120	785,264
2013-06-13	48.610	49.590	48.300	49.320	49.320	968,787
2013-06-12	50.100	50.180	48.540	48.560	48.560	1,108,358
2013-06-11	49.440	50.120	49.020	49.830	49.830	1,142,004
2013-06-10	49.740	50.120	49.330	49.800	49.800	1,290,657
2013-06-07	49.290	50.130	49.280	49.690	49.690	1,199,516
2013-06-06	48.620	49.300	48.110	49.280	49.280	1,919,209
2013-06-05	48.570	49.040	47.990	48.120	48.120	1,158,112
2013-06-04	48.680	49.510	48.180	48.550	48.550	2,667,111
2013-06-03	48.500	50.070	48.380	49.170	49.170	2,109,132
2013-05-31	48.940	49.380	47.700	48.040	48.040	2,473,130
2013-05-30	49.700	49.990	48.970	49.000	49.000	1,596,195
2013-05-29	50.230	50.500	49.420	49.770	49.770	2,124,242
2013-05-28	50.680	50.975	50.225	50.560	50.560	1,347,806
2013-05-24	50.010	50.330	49.860	50.240	50.240	1,996,903
2013-05-23	49.900	51.200	48.630	50.190	50.190	4,464,684
2013-05-22	49.540	49.640	48.080	48.370	48.370	3,217,281
2013-05-21	49.600	49.680	49.350	49.380	49.380	1,663,195
2013-05-20	49.680	49.750	49.270	49.470	49.470	1,287,768
2013-05-17	50.240	50.270	49.290	49.760	49.760	2,508,381
2013-05-16	49.990	50.640	49.550	49.750	49.750	1,268,194
2013-05-15	49.250	50.465	48.810	50.280	50.280	1,707,721
2013-05-14	49.100	49.540	49.070	49.160	49.160	1,285,995
2013-05-13	49.080	49.280	48.660	49.070	49.070	1,431,444
2013-05-10	49.170	49.560	49.000	49.280	49.280	1,001,544
2013-05-09	49.400	49.800	48.870	49.060	49.060	1,019,971
2013-05-08	49.490	49.850	49.120	49.390	49.390	1,414,032
2013-05-07	48.640	49.550	48.130	49.500	49.500	1,772,273
2013-05-06	48.520	49.000	48.400	48.700	48.700	1,549,005
2013-05-03	48.840	48.915	48.360	48.660	48.660	1,588,543
2013-05-02	47.850	48.720	47.720	48.420	48.420	1,357,432
2013-05-01	47.640	48.240	47.570	47.810	47.810	1,290,796
2013-04-30	47.650	47.730	46.875	47.560	47.560	2,334,617
2013-04-29	48.090	48.340	47.660	47.790	47.790	1,385,580
2013-04-26	48.440	48.600	47.870	47.950	47.950	1,507,521
2013-04-25	48.480	48.850	48.320	48.600	48.600	1,760,840
2013-04-24	48.380	48.600	47.900	48.175	48.175	1,091,239
2013-04-23	47.820	48.410	47.710	48.200	48.200	1,515,161
2013-04-22	47.450	47.830	46.875	47.710	47.710	1,406,414
2013-04-19	46.860	47.470	46.620	47.470	47.470	1,277,813
2013-04-18	47.670	47.670	46.360	47.010	47.010	1,674,061
2013-04-17	47.280	47.620	46.890	47.370	47.370	1,342,315
2013-04-16	47.060	47.820	46.450	47.730	47.730	1,660,814
2013-04-15	47.480	47.980	46.770	46.880	46.880	1,915,573
2013-04-12	47.330	47.850	47.120	47.820	47.820	1,641,812
2013-04-11	46.350	47.400	46.350	47.280	47.280	2,550,258
2013-04-10	45.690	46.810	45.672	46.120	46.120	4,465,050
2013-04-09	46.920	46.960	45.570	45.990	45.990	4,093,807
2013-04-08	47.060	47.380	46.510	47.030	47.030	1,612,759
2013-04-05	46.850	47.250	46.630	46.970	46.970	2,012,008
2013-04-04	47.250	47.710	47.120	47.670	47.670	2,116,801
2013-04-03	48.350	48.440	47.160	47.260	47.260	3,013,286
2013-04-02	47.930	48.000	47.050	47.320	47.320	1,773,874
2013-04-01	48.560	48.570	47.400	47.600	47.600	2,387,156
2013-03-28	47.770	48.470	47.330	48.430	48.430	2,597,665
2013-03-27	47.770	48.245	47.600	47.860	47.860	1,814,082
2013-03-26	47.190	48.390	47.050	48.350	48.350	3,363,431
2013-03-25	47.480	48.610	46.660	47.020	47.020	3,426,288
2013-03-22	46.320	47.230	45.940	46.840	46.840	3,073,677
2013-03-21	45.680	46.640	45.510	46.340	46.340	2,610,775

← NewerPage 57 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.