Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	82.490	83.230	81.850	82.570	41.285	2,046,688
2012-01-05	82.720	83.730	81.651	83.010	41.505	2,038,882
2012-01-04	82.290	83.425	82.210	82.600	41.300	2,457,548
2012-01-03	84.400	84.530	82.210	82.430	41.215	3,061,878
2011-12-30	84.190	84.360	83.080	83.110	41.555	1,971,728
2011-12-29	84.190	84.220	83.610	84.060	42.030	2,001,046
2011-12-28	84.500	84.510	83.640	83.900	41.950	2,531,646
2011-12-27	83.110	84.500	82.560	84.340	42.170	2,933,214
2011-12-23	82.000	83.310	81.920	83.260	41.630	2,634,312
2011-12-22	83.150	83.160	81.510	81.660	40.830	2,817,552
2011-12-21	81.840	83.040	81.390	82.780	41.390	4,948,130
2011-12-20	82.390	83.120	81.660	81.800	40.900	3,474,842
2011-12-19	83.100	83.180	81.150	81.330	40.665	4,398,802
2011-12-16	82.510	83.040	80.400	82.820	41.410	55,721,218
2011-12-15	81.800	82.690	81.470	82.070	41.035	3,840,592
2011-12-14	80.960	82.200	80.650	81.140	40.570	4,187,418
2011-12-13	83.490	83.490	81.140	81.480	40.740	3,202,120
2011-12-12	82.510	82.970	81.830	82.930	41.465	2,711,972
2011-12-09	82.840	83.450	82.150	82.550	41.275	3,118,650
2011-12-08	81.650	83.500	81.570	82.500	41.250	2,657,692
2011-12-07	82.382	82.980	81.430	82.160	41.080	2,200,338
2011-12-06	83.780	83.990	82.480	82.700	41.350	2,923,298
2011-12-05	83.630	83.970	82.950	83.480	41.740	2,984,854
2011-12-02	82.660	83.040	81.550	81.750	40.875	2,054,402
2011-12-01	81.130	83.140	80.880	82.050	41.025	3,268,218
2011-11-30	80.570	81.600	80.110	81.490	40.745	4,640,248
2011-11-29	77.230	79.840	76.940	79.720	39.860	2,456,872
2011-11-28	77.320	78.370	76.900	77.190	38.595	2,432,458
2011-11-25	76.160	77.040	75.830	76.610	38.305	1,600,104
2011-11-23	76.570	77.600	76.430	76.610	38.305	2,211,080
2011-11-22	75.770	78.000	75.520	77.090	38.545	3,333,800
2011-11-21	74.960	75.900	72.080	75.690	37.845	2,690,034
2011-11-18	76.530	76.660	75.000	75.960	37.980	3,925,986
2011-11-17	76.910	77.220	74.810	76.270	38.135	4,626,012
2011-11-16	78.420	78.420	75.970	76.050	38.025	3,527,946
2011-11-15	78.590	78.980	77.760	78.310	39.155	2,954,630
2011-11-14	78.640	79.280	78.600	78.990	39.495	2,201,384
2011-11-11	78.450	78.992	77.500	78.670	39.335	2,497,594
2011-11-10	79.000	79.510	77.550	77.870	38.935	2,858,240
2011-11-09	78.620	80.920	78.500	78.760	39.380	2,994,044
2011-11-08	79.000	80.100	77.900	79.900	39.950	2,106,972
2011-11-07	79.430	79.718	78.040	78.770	39.385	2,217,566
2011-11-04	78.120	79.590	78.110	79.210	39.605	1,255,242
2011-11-03	79.120	79.490	77.321	79.340	39.670	2,341,330
2011-11-02	80.150	80.340	78.430	78.660	39.330	2,160,096
2011-11-01	79.270	80.410	78.800	79.200	39.600	2,313,302
2011-10-31	78.670	80.930	78.610	79.960	39.980	2,970,654
2011-10-28	79.460	80.250	78.450	78.870	39.435	2,356,090
2011-10-27	80.500	81.390	78.630	79.660	39.830	3,479,754
2011-10-26	81.440	81.440	78.910	79.780	39.890	3,083,570
2011-10-25	81.460	82.490	80.900	81.080	40.540	2,687,904
2011-10-24	80.230	81.790	79.850	81.740	40.870	2,208,636
2011-10-21	81.160	81.160	79.503	80.050	40.025	3,083,922
2011-10-20	81.070	81.260	79.240	80.260	40.130	2,811,994
2011-10-19	80.150	81.360	80.060	80.460	40.230	2,076,820
2011-10-18	80.110	80.460	79.560	80.150	40.075	2,450,108
2011-10-17	79.350	80.960	79.260	79.900	39.950	2,353,302
2011-10-14	80.380	80.400	78.950	80.260	40.130	1,658,140
2011-10-13	79.830	80.750	79.220	79.300	39.650	3,366,430
2011-10-12	80.890	81.180	79.610	80.000	40.000	2,704,284

← NewerPage 63 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.