Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	39.500	40.170	39.340	39.990	39.990	2,511,902
2012-12-19	40.300	40.620	39.500	39.550	39.550	4,072,245
2012-12-18	39.460	40.335	39.420	40.260	40.260	3,415,284
2012-12-17	38.650	39.480	38.635	39.470	39.470	3,558,930
2012-12-14	38.900	38.950	38.590	38.630	38.630	3,795,391
2012-12-13	38.480	39.480	38.440	38.840	38.840	3,950,373
2012-12-12	38.140	39.155	37.880	38.650	38.650	8,916,184
2012-12-11	39.620	39.720	37.470	37.980	37.980	13,772,560
2012-12-10	39.800	39.980	39.300	39.441	39.441	3,629,285
2012-12-07	40.640	40.640	39.680	39.820	39.820	3,831,938
2012-12-06	40.560	40.720	39.900	40.392	40.392	3,208,082
2012-12-05	41.280	41.530	40.450	40.550	40.550	2,819,396
2012-12-04	41.880	41.920	40.700	41.360	41.360	3,214,950
2012-12-03	41.910	41.990	41.280	41.340	41.340	2,496,944
2012-11-30	41.780	42.040	41.530	41.740	41.740	4,649,387
2012-11-29	41.650	41.940	41.320	41.730	41.730	3,841,451
2012-11-28	41.130	41.450	40.830	41.420	41.420	4,078,243
2012-11-27	42.050	42.660	40.990	41.130	41.130	5,943,108
2012-11-26	42.010	42.270	41.790	42.175	42.175	3,595,559
2012-11-23	41.550	42.040	41.390	42.030	42.030	1,163,750
2012-11-21	41.510	42.000	41.280	41.470	41.470	4,086,631
2012-11-20	40.230	41.630	40.110	41.610	41.610	6,223,480
2012-11-19	38.990	40.460	38.990	40.450	40.450	4,760,360
2012-11-16	39.790	39.980	38.600	38.820	38.820	6,732,686
2012-11-15	39.000	40.010	38.450	39.700	39.700	10,292,950
2012-11-14	37.900	38.200	37.520	37.760	37.760	5,085,172
2012-11-13	37.680	38.105	37.670	37.710	37.710	3,836,498
2012-11-12	37.770	38.150	37.510	37.870	37.870	2,772,450
2012-11-09	38.030	38.200	37.120	37.740	37.740	3,981,377
2012-11-08	38.710	39.030	38.090	38.130	38.130	2,814,833
2012-11-07	39.000	39.050	38.180	38.830	38.830	3,400,347
2012-11-06	39.450	39.480	38.950	39.030	39.030	3,287,582
2012-11-05	39.580	39.650	38.760	39.530	39.530	4,145,581
2012-11-02	40.590	40.820	39.530	39.590	39.590	4,089,879
2012-11-01	39.840	40.650	39.520	40.380	40.380	3,351,640
2012-10-31	39.210	40.000	39.200	39.870	39.870	3,445,140
2012-10-26	40.020	40.130	39.510	39.850	39.850	3,034,347
2012-10-25	40.750	40.970	39.780	40.050	40.050	4,811,724
2012-10-24	40.300	40.700	39.290	40.260	40.260	6,720,238
2012-10-23	38.470	39.620	38.450	39.190	39.190	4,716,887
2012-10-22	38.880	39.250	38.645	38.980	38.980	4,397,163
2012-10-19	39.200	39.690	38.770	39.150	39.150	5,545,798
2012-10-18	40.350	40.470	39.230	39.355	39.355	5,659,707
2012-10-17	40.470	40.890	39.690	40.370	40.370	6,973,344
2012-10-16	40.520	41.340	40.410	40.522	40.522	5,026,592
2012-10-15	41.200	41.990	40.220	40.520	40.520	7,126,322
2012-10-12	42.170	42.200	40.840	41.110	41.110	11,198,630
2012-10-11	47.460	47.460	42.510	43.280	43.280	16,248,330
2012-10-10	46.940	47.550	46.130	46.910	46.910	4,413,123
2012-10-09	47.080	47.250	45.760	45.790	45.790	2,849,346
2012-10-08	47.960	47.960	47.220	47.270	47.270	1,697,434
2012-10-05	47.840	48.520	47.530	48.070	48.070	2,391,847
2012-10-04	47.200	47.510	46.840	46.850	46.850	2,664,800
2012-10-03	47.830	47.950	46.990	47.020	47.020	3,184,471
2012-10-02	48.560	48.660	47.300	47.630	47.630	1,953,034
2012-10-01	48.310	48.680	48.080	48.300	48.300	1,532,546
2012-09-28	48.230	48.430	47.820	48.290	48.290	2,175,354
2012-09-27	48.370	48.980	48.000	48.570	48.570	1,664,863
2012-09-26	48.850	49.140	48.310	48.380	48.380	1,833,785
2012-09-25	49.040	49.260	48.650	48.719	48.719	2,219,772

← NewerPage 59 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.