Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	52.400	52.430	50.690	52.180	52.180	4,228,893
2012-06-27	55.590	55.680	53.295	53.480	53.480	2,913,569
2012-06-26	109.56	111.39	109.54	110.98	55.490	1,710,268
2012-06-25	109.03	109.76	108.14	109.54	54.770	1,186,818
2012-06-22	108.65	109.67	108.09	109.54	54.770	1,498,798
2012-06-21	111.62	111.86	107.54	108.26	54.130	2,817,518
2012-06-20	113.57	113.63	110.19	111.14	55.570	3,029,610
2012-06-19	113.03	113.56	112.36	113.49	56.745	1,744,984
2012-06-18	110.55	112.94	109.94	112.68	56.340	2,257,104
2012-06-15	108.06	110.79	107.58	110.34	55.170	4,382,948
2012-06-14	106.66	108.20	106.63	107.91	53.955	1,719,936
2012-06-13	107.11	107.75	106.03	106.53	53.265	1,637,272
2012-06-12	106.34	107.27	105.60	107.15	53.575	1,854,582
2012-06-11	107.42	107.60	105.57	105.73	52.865	2,322,228
2012-06-08	104.85	106.83	104.79	106.72	53.360	2,001,820
2012-06-07	105.32	105.61	104.58	104.83	52.415	1,809,106
2012-06-06	102.04	105.01	101.76	104.80	52.400	3,267,642
2012-06-05	101.74	101.99	100.53	101.14	50.570	1,876,692
2012-06-04	99.710	102.11	99.260	101.99	50.995	1,866,216
2012-06-01	102.37	102.89	99.750	99.940	49.970	2,615,992
2012-05-31	102.51	103.55	101.65	103.18	51.590	2,614,672
2012-05-30	101.79	102.96	101.00	102.68	51.340	1,990,398
2012-05-29	103.00	103.08	100.79	102.20	51.100	2,019,104
2012-05-25	101.95	102.32	101.20	102.20	51.100	1,436,436
2012-05-24	99.790	101.72	99.420	101.71	50.855	2,161,966
2012-05-23	97.520	99.500	97.520	99.330	49.665	1,835,978
2012-05-22	97.190	98.740	95.840	98.110	49.055	2,086,250
2012-05-21	95.280	97.370	94.810	96.890	48.445	2,183,204
2012-05-18	95.220	96.070	92.700	95.190	47.595	3,323,976
2012-05-17	97.200	98.390	95.000	95.130	47.565	7,833,374
2012-05-16	101.58	102.39	100.82	101.30	50.650	2,859,900
2012-05-15	100.18	102.87	99.400	101.12	50.560	3,178,970
2012-05-14	101.97	102.65	99.690	99.720	49.860	2,503,068
2012-05-11	102.02	103.77	102.02	102.71	51.355	1,315,536
2012-05-10	102.42	102.80	100.99	102.25	51.125	1,485,108
2012-05-09	101.23	102.69	101.01	101.87	50.935	1,736,558
2012-05-08	102.85	102.85	100.17	101.60	50.800	2,152,146
2012-05-07	101.47	103.59	101.20	102.85	51.425	1,723,058
2012-05-04	102.64	103.90	101.87	101.87	50.937	1,485,662
2012-05-03	104.00	104.08	102.97	103.38	51.690	1,163,808
2012-05-02	102.15	104.08	101.96	103.88	51.940	1,301,806
2012-05-01	101.87	103.13	100.95	102.05	51.025	1,247,608
2012-04-30	102.09	102.52	101.30	101.66	50.830	1,308,696
2012-04-27	100.50	102.42	100.17	101.95	50.975	1,464,780
2012-04-26	98.870	100.43	98.400	99.930	49.965	1,195,112
2012-04-25	97.500	98.910	97.330	98.840	49.420	1,353,832
2012-04-24	98.360	98.580	96.520	96.750	48.375	2,612,780
2012-04-23	99.100	99.470	98.090	98.890	49.445	1,241,502
2012-04-20	98.500	99.680	98.060	99.550	49.775	1,475,946
2012-04-19	98.390	98.944	97.700	98.415	49.208	1,357,188
2012-04-18	98.110	98.840	97.630	98.540	49.270	1,392,726
2012-04-17	96.990	98.470	96.580	98.210	49.105	2,256,206
2012-04-16	96.240	97.070	95.270	96.570	48.285	1,735,416
2012-04-13	95.490	96.710	95.422	96.020	48.010	1,956,960
2012-04-12	94.860	96.380	94.550	95.910	47.955	1,716,102
2012-04-11	93.810	94.780	93.772	94.745	47.373	1,634,274
2012-04-10	94.990	95.590	93.040	93.390	46.695	1,991,446
2012-04-09	95.460	95.590	94.110	95.320	47.660	1,498,304
2012-04-05	94.110	96.640	94.110	96.150	48.075	1,679,878
2012-04-04	95.250	95.530	93.790	94.560	47.280	1,887,258

← NewerPage 61 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.