Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	48.450	49.250	48.340	49.030	49.030	1,867,353
2012-09-21	49.510	49.510	48.500	48.550	48.550	3,602,980
2012-09-20	47.000	49.570	46.970	49.410	49.410	5,167,444
2012-09-19	46.800	47.180	46.780	47.060	47.060	1,723,603
2012-09-18	46.500	47.020	46.500	46.820	46.820	2,579,065
2012-09-17	47.200	47.300	46.730	46.930	46.930	1,517,488
2012-09-14	46.870	47.600	46.720	47.200	47.200	2,940,358
2012-09-13	45.970	47.185	45.900	46.850	46.850	3,185,592
2012-09-12	46.540	46.560	45.430	46.070	46.070	4,607,443
2012-09-11	47.300	47.470	46.240	46.420	46.420	3,305,528
2012-09-10	47.570	47.690	47.280	47.410	47.410	2,122,738
2012-09-07	48.070	48.110	47.560	47.710	47.710	1,787,986
2012-09-06	47.440	48.415	47.440	48.000	48.000	2,888,842
2012-09-05	48.400	48.980	47.290	47.330	47.330	3,607,723
2012-09-04	48.050	48.350	47.730	48.190	48.190	1,482,218
2012-08-31	48.250	48.470	47.910	48.170	48.170	2,138,181
2012-08-30	48.230	48.450	48.050	48.090	48.090	1,314,474
2012-08-29	48.520	48.830	48.420	48.460	48.460	1,559,648
2012-08-28	48.450	48.860	48.330	48.400	48.400	1,935,718
2012-08-27	49.370	49.410	48.280	48.380	48.380	2,674,832
2012-08-24	48.470	49.460	48.330	49.290	49.290	1,976,604
2012-08-23	48.680	48.730	48.250	48.500	48.500	1,989,037
2012-08-22	48.120	49.280	48.120	48.950	48.950	2,740,806
2012-08-21	48.580	48.670	48.112	48.300	48.300	2,332,749
2012-08-20	48.860	48.980	48.260	48.670	48.670	3,374,443
2012-08-17	49.200	49.380	48.610	48.900	48.900	2,437,485
2012-08-16	47.730	49.790	38.400	49.110	49.110	6,924,647
2012-08-15	50.550	50.730	49.940	50.000	50.000	2,669,309
2012-08-14	50.520	50.770	50.220	50.620	50.620	2,394,302
2012-08-13	50.360	50.690	49.670	50.150	50.150	3,331,179
2012-08-10	51.820	52.060	50.560	50.720	50.720	2,003,297
2012-08-09	52.860	52.960	51.560	51.660	51.660	1,817,107
2012-08-08	51.750	53.000	51.640	52.950	52.950	2,216,134
2012-08-07	51.290	52.010	50.910	51.970	51.970	1,494,099
2012-08-06	51.100	51.400	50.930	50.990	50.990	1,007,328
2012-08-03	51.420	51.530	50.780	51.120	51.120	1,256,783
2012-08-02	49.820	51.000	49.660	50.640	50.640	1,726,007
2012-08-01	50.380	50.980	49.900	50.020	50.020	1,535,371
2012-07-31	51.200	51.390	50.320	50.340	50.340	1,773,504
2012-07-30	51.780	52.060	51.290	51.440	51.440	1,525,312
2012-07-27	51.240	52.390	51.060	51.960	51.960	1,674,111
2012-07-26	50.860	51.180	50.250	51.020	51.020	1,576,360
2012-07-25	50.620	50.700	50.020	50.140	50.140	2,365,564
2012-07-24	50.720	51.120	50.400	50.630	50.630	1,281,111
2012-07-23	50.800	50.870	49.800	50.650	50.650	2,155,474
2012-07-20	52.620	52.750	51.310	51.380	51.380	2,392,342
2012-07-19	52.920	53.080	52.030	52.670	52.670	2,035,571
2012-07-18	53.260	53.710	52.520	52.890	52.890	1,713,122
2012-07-17	53.020	53.460	52.550	53.300	53.300	1,386,140
2012-07-16	52.500	53.219	52.170	52.510	52.510	1,294,791
2012-07-13	52.210	52.950	51.940	52.770	52.770	1,694,173
2012-07-12	51.550	52.250	51.100	52.030	52.030	1,458,250
2012-07-11	53.010	53.230	51.461	51.800	51.800	2,192,990
2012-07-10	52.900	53.540	52.650	52.830	52.830	2,521,902
2012-07-09	53.010	53.770	52.110	53.000	53.000	2,746,639
2012-07-06	54.090	54.720	53.750	54.290	54.290	2,104,096
2012-07-05	52.030	54.140	52.020	54.020	54.020	2,741,551
2012-07-03	51.800	52.550	51.450	52.020	52.020	1,507,302
2012-07-02	53.430	53.430	50.630	52.130	52.130	4,017,539
2012-06-29	53.330	53.950	53.060	53.800	53.800	2,568,422

← NewerPage 60 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.