Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	94.900	96.260	94.830	95.750	47.875	2,124,040
2012-04-02	94.580	95.320	94.580	94.960	47.480	1,720,476
2012-03-30	94.940	95.130	94.205	94.490	47.245	2,982,354
2012-03-29	94.200	94.540	93.690	94.450	47.225	1,402,086
2012-03-28	95.440	95.725	93.920	94.600	47.300	1,812,560
2012-03-27	96.000	96.140	95.370	95.650	47.825	1,481,098
2012-03-26	95.060	96.195	94.800	95.820	47.910	1,947,150
2012-03-23	94.880	95.010	94.050	94.740	47.370	1,253,666
2012-03-22	94.400	95.550	94.340	95.040	47.520	1,507,332
2012-03-21	94.200	95.100	94.070	94.730	47.365	1,500,482
2012-03-20	93.060	94.200	93.060	94.190	47.095	1,511,780
2012-03-19	93.450	93.885	92.520	93.690	46.845	1,316,104
2012-03-16	93.730	94.040	92.850	93.280	46.640	2,281,210
2012-03-15	94.140	94.140	93.470	93.510	46.755	1,877,352
2012-03-14	93.500	94.160	93.210	94.160	47.080	1,503,344
2012-03-13	94.190	94.470	92.800	93.500	46.750	1,875,780
2012-03-12	93.270	93.890	93.120	93.340	46.670	1,599,904
2012-03-09	92.710	93.240	92.210	93.120	46.560	1,749,104
2012-03-08	92.220	92.760	91.370	92.570	46.285	1,656,260
2012-03-07	91.920	91.920	90.690	91.650	45.825	1,519,730
2012-03-06	91.800	92.390	91.030	91.420	45.710	1,823,730
2012-03-05	90.610	92.480	90.520	92.110	46.055	2,533,060
2012-03-02	90.650	90.910	90.030	90.620	45.310	1,536,762
2012-03-01	88.790	91.130	88.300	90.760	45.380	2,638,034
2012-02-29	88.440	88.910	87.900	88.510	44.255	2,304,486
2012-02-28	88.510	88.730	88.050	88.520	44.260	1,574,484
2012-02-27	87.550	88.655	87.000	88.400	44.200	1,498,322
2012-02-24	88.240	88.330	87.090	87.820	43.910	1,267,174
2012-02-23	87.560	88.500	87.410	88.060	44.030	2,856,898
2012-02-22	86.200	87.540	84.750	87.360	43.680	7,601,474
2012-02-21	89.910	89.980	87.925	88.010	44.005	3,077,908
2012-02-17	87.890	89.480	87.490	89.350	44.675	2,526,278
2012-02-16	87.920	88.470	87.050	87.760	43.880	1,840,258
2012-02-15	88.570	88.790	87.340	87.690	43.845	1,989,676
2012-02-14	87.270	88.500	87.270	88.500	44.250	1,170,830
2012-02-13	86.990	87.760	86.720	87.720	43.860	1,385,998
2012-02-10	86.240	86.850	86.000	86.830	43.415	1,120,844
2012-02-09	85.960	86.900	85.430	86.900	43.450	2,283,476
2012-02-08	85.880	86.130	85.010	85.280	42.640	1,105,344
2012-02-07	85.370	86.320	85.170	86.030	43.015	1,132,518
2012-02-06	85.480	86.030	85.020	85.830	42.915	1,048,718
2012-02-03	86.320	86.420	85.471	85.650	42.825	1,913,654
2012-02-02	85.890	86.450	85.630	86.030	43.015	2,028,824
2012-02-01	85.390	86.140	84.860	85.680	42.840	2,097,338
2012-01-31	85.030	85.500	84.250	84.800	42.400	2,150,276
2012-01-30	84.270	85.060	84.070	84.960	42.480	1,512,510
2012-01-27	83.580	84.990	83.560	84.640	42.320	3,034,098
2012-01-26	84.960	85.220	83.490	83.660	41.830	3,033,434
2012-01-25	85.810	85.885	84.510	85.340	42.670	2,928,574
2012-01-24	85.720	86.640	85.180	85.980	42.990	1,725,302
2012-01-23	84.790	86.460	84.620	85.790	42.895	1,999,738
2012-01-20	85.970	85.970	84.160	84.460	42.230	2,916,344
2012-01-19	85.650	86.500	84.980	85.840	42.920	2,822,866
2012-01-18	83.770	85.970	83.523	85.520	42.760	2,820,876
2012-01-17	83.250	84.040	82.950	83.960	41.980	1,511,984
2012-01-13	82.870	83.240	82.590	82.750	41.375	1,706,648
2012-01-12	82.290	83.250	82.010	82.980	41.490	2,369,242
2012-01-11	82.880	83.270	81.580	82.010	41.005	2,878,562
2012-01-10	83.690	83.880	82.430	82.700	41.350	2,717,734
2012-01-09	82.990	83.320	82.420	83.230	41.615	2,170,788

← NewerPage 62 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.