Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	44.810	46.330	44.765	46.160	46.160	2,652,891
2013-03-19	44.640	45.350	44.150	44.370	44.370	2,323,957
2013-03-18	44.730	44.920	43.675	44.910	44.910	1,963,384
2013-03-15	44.800	45.100	44.130	44.240	44.240	2,630,428
2013-03-14	45.010	45.210	44.790	44.960	44.960	1,606,562
2013-03-13	45.440	45.440	44.660	45.050	45.050	1,645,392
2013-03-12	44.880	45.170	44.530	44.640	44.640	1,813,809
2013-03-11	44.890	45.540	44.810	45.010	45.010	1,861,732
2013-03-08	45.470	45.500	44.865	45.030	45.030	2,491,104
2013-03-07	45.460	45.580	44.880	45.100	45.100	1,976,282
2013-03-06	46.310	46.450	45.190	45.470	45.470	2,544,279
2013-03-05	46.750	46.760	45.562	46.000	46.000	3,529,783
2013-03-04	45.850	46.500	45.690	46.480	46.480	3,552,002
2013-03-01	45.020	46.160	44.620	46.110	46.110	3,607,493
2013-02-28	45.250	45.980	45.010	45.185	45.185	6,105,909
2013-02-27	43.500	46.710	43.500	45.390	45.390	10,563,410
2013-02-26	40.760	41.250	40.650	41.080	41.080	4,752,246
2013-02-25	41.910	41.980	40.820	40.820	40.820	4,879,740
2013-02-22	41.690	41.930	41.180	41.890	41.890	3,258,873
2013-02-21	40.250	41.940	40.100	41.460	41.460	5,620,763
2013-02-20	40.350	40.700	39.980	40.290	40.290	3,301,234
2013-02-19	41.120	41.200	39.860	40.400	40.400	4,698,983
2013-02-15	39.900	41.860	39.664	41.120	41.120	10,303,360
2013-02-14	39.470	40.120	38.430	39.930	39.930	4,254,197
2013-02-13	40.230	40.530	39.460	39.720	39.720	2,992,818
2013-02-12	40.830	40.960	40.000	40.230	40.230	2,273,829
2013-02-11	41.260	41.360	40.350	40.960	40.960	2,462,242
2013-02-08	39.410	41.330	39.330	41.060	41.060	3,308,638
2013-02-07	39.650	39.900	39.010	39.400	39.400	3,093,542
2013-02-06	39.640	39.930	39.430	39.560	39.560	1,957,668
2013-02-05	39.850	39.930	39.450	39.590	39.590	2,904,453
2013-02-04	39.910	40.370	39.510	39.580	39.580	3,236,512
2013-02-01	40.250	40.345	39.810	40.120	40.120	2,516,746
2013-01-31	39.930	40.290	39.925	39.990	39.990	2,671,757
2013-01-30	40.570	40.810	39.660	39.810	39.810	3,581,992
2013-01-29	40.770	40.870	40.390	40.620	40.620	1,842,352
2013-01-28	41.240	41.530	40.865	40.980	40.980	2,492,346
2013-01-25	41.100	41.310	40.770	41.050	41.050	2,941,921
2013-01-24	40.060	41.340	40.060	41.060	41.060	4,709,286
2013-01-23	39.620	40.140	39.270	39.960	39.960	3,673,009
2013-01-22	38.500	39.670	38.380	39.530	39.530	3,345,075
2013-01-18	38.880	39.160	38.360	38.520	38.520	2,660,032
2013-01-17	38.950	39.170	38.740	38.980	38.980	1,641,414
2013-01-16	38.810	39.020	38.330	38.820	38.820	2,032,764
2013-01-15	37.720	38.820	37.700	38.600	38.600	4,615,483
2013-01-14	38.070	38.140	37.850	38.040	38.040	2,360,505
2013-01-11	38.230	38.230	37.760	38.120	38.120	5,226,909
2013-01-10	38.420	38.479	38.030	38.140	38.140	3,486,450
2013-01-09	38.950	39.040	37.950	38.180	38.180	3,747,486
2013-01-08	39.790	39.888	38.940	39.010	39.010	3,224,105
2013-01-07	39.440	40.010	38.880	39.959	39.959	3,048,952
2013-01-04	39.450	40.180	39.328	39.620	39.620	3,191,163
2013-01-03	38.490	39.990	37.920	39.480	39.480	8,756,370
2013-01-02	41.070	41.370	39.790	39.900	39.900	5,082,031
2012-12-31	39.470	40.580	39.270	40.560	40.560	2,279,230
2012-12-28	39.480	40.170	39.460	39.600	39.600	2,316,593
2012-12-27	39.890	39.900	39.180	39.730	39.730	1,988,822
2012-12-26	40.120	40.380	39.340	39.720	39.720	1,720,141
2012-12-24	39.850	40.450	39.780	40.050	40.050	1,282,397
2012-12-21	39.490	40.120	39.000	40.030	40.030	3,924,480

← NewerPage 58 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.