Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	79.730	80.990	79.545	80.260	40.130	2,823,730
2011-10-10	78.800	79.950	78.720	79.300	39.650	3,007,018
2011-10-07	76.880	79.230	76.880	77.680	38.840	3,940,334
2011-10-06	76.820	77.537	76.320	76.450	38.225	2,375,544
2011-10-05	75.530	76.970	74.540	76.580	38.290	2,505,540
2011-10-04	73.000	75.130	72.300	75.070	37.535	3,058,734
2011-10-03	74.570	76.009	73.220	73.680	36.840	3,086,570
2011-09-30	74.360	76.220	74.010	75.140	37.570	2,841,988
2011-09-29	77.190	77.550	73.348	75.280	37.640	3,683,236
2011-09-28	76.330	78.060	76.050	76.560	38.280	2,830,588
2011-09-27	78.620	79.350	75.230	75.710	37.855	3,718,310
2011-09-26	76.510	77.690	75.820	77.480	38.740	3,140,366
2011-09-23	74.150	75.930	73.770	75.910	37.955	2,830,774
2011-09-22	74.010	75.970	73.620	74.320	37.160	3,493,138
2011-09-21	76.090	77.760	75.792	76.000	38.000	2,904,926
2011-09-20	76.770	77.447	75.320	75.690	37.845	2,597,732
2011-09-19	75.040	76.630	74.440	76.290	38.145	3,720,508
2011-09-16	75.520	76.320	75.280	75.540	37.770	4,381,500
2011-09-15	75.000	76.190	74.780	75.270	37.635	3,582,720
2011-09-14	72.570	75.520	72.010	74.760	37.380	4,889,860
2011-09-13	71.890	72.400	71.300	72.000	36.000	1,592,144
2011-09-12	69.350	71.800	69.250	71.790	35.895	2,657,206
2011-09-09	70.670	71.250	69.900	70.310	35.155	3,142,608
2011-09-08	71.860	72.490	71.010	71.200	35.600	2,712,588
2011-09-07	72.970	72.990	71.850	71.990	35.995	3,625,162
2011-09-06	69.650	72.690	69.250	72.180	36.090	3,535,042
2011-09-02	70.570	71.810	70.280	71.210	35.605	2,188,998
2011-09-01	72.070	72.260	71.090	71.780	35.890	3,802,898
2011-08-31	73.890	74.230	71.290	71.430	35.715	5,612,270
2011-08-30	73.840	74.720	73.000	73.350	36.675	5,023,506
2011-08-29	70.720	74.020	70.670	73.820	36.910	5,294,132
2011-08-26	67.570	70.620	66.790	70.460	35.230	3,883,494
2011-08-25	68.580	69.390	67.480	67.630	33.815	3,860,000
2011-08-24	66.260	68.360	66.040	68.190	34.095	3,346,500
2011-08-23	65.370	66.530	64.930	66.520	33.260	4,335,380
2011-08-22	66.300	66.480	64.000	64.960	32.480	3,707,922
2011-08-19	65.020	66.040	64.130	64.880	32.440	3,630,114
2011-08-18	62.540	66.245	61.120	65.540	32.770	6,694,136
2011-08-17	69.790	70.220	66.040	66.470	33.235	5,065,634
2011-08-16	67.570	69.839	67.300	69.500	34.750	5,567,920
2011-08-15	67.120	67.960	66.750	67.930	33.965	2,132,350
2011-08-12	66.010	66.830	64.990	66.750	33.375	3,997,676
2011-08-11	63.560	66.140	63.400	65.420	32.710	3,636,316
2011-08-10	63.500	65.050	62.820	63.290	31.645	4,364,660
2011-08-09	61.770	64.740	60.840	64.700	32.350	5,076,030
2011-08-08	60.960	62.530	60.000	60.950	30.475	4,435,298
2011-08-05	64.120	64.470	62.180	62.820	31.410	4,596,730
2011-08-04	65.150	65.930	63.530	63.530	31.765	2,915,644
2011-08-03	64.880	66.260	63.840	66.150	33.075	3,342,696
2011-08-02	65.950	66.620	64.810	64.880	32.440	2,152,268
2011-08-01	66.770	66.973	65.370	66.630	33.315	1,695,658
2011-07-29	66.260	66.530	64.560	66.230	33.115	2,454,394
2011-07-28	66.820	67.140	66.260	66.510	33.255	2,536,758
2011-07-27	67.790	67.810	66.710	66.910	33.455	1,802,026
2011-07-26	67.410	67.900	66.770	67.180	33.590	1,842,330
2011-07-25	68.270	68.570	67.390	67.460	33.730	1,548,028
2011-07-22	69.450	69.450	68.601	68.760	34.380	1,268,422
2011-07-21	68.710	69.670	68.590	68.710	34.355	1,083,964
2011-07-20	68.290	68.750	67.810	68.520	34.260	1,979,478
2011-07-19	68.120	68.990	67.920	68.930	34.465	1,592,850

← NewerPage 64 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.