Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	68.120	68.990	67.920	68.930	34.465	1,592,850
2011-07-18	67.970	68.140	67.400	67.550	33.775	2,338,660
2011-07-15	69.020	69.720	68.200	68.830	34.415	1,638,022
2011-07-14	69.510	69.990	68.560	68.920	34.460	2,838,276
2011-07-13	68.890	69.470	68.510	69.180	34.590	3,350,226
2011-07-12	69.300	69.989	69.000	69.210	34.605	2,679,104
2011-07-11	69.460	69.969	69.200	69.610	34.805	2,021,340
2011-07-08	69.810	70.320	69.400	69.880	34.940	1,757,394
2011-07-07	70.000	70.540	69.670	70.210	35.105	2,591,696
2011-07-06	69.290	69.860	68.950	69.550	34.775	1,628,330
2011-07-05	68.670	69.445	68.100	69.220	34.610	2,540,950
2011-07-01	67.020	68.500	66.740	68.230	34.115	1,898,828
2011-06-30	67.570	67.990	66.450	66.620	33.310	3,057,330
2011-06-29	66.850	67.690	65.870	67.160	33.580	3,106,564
2011-06-28	66.240	67.080	66.160	66.990	33.495	1,948,642
2011-06-27	65.510	66.300	64.990	66.080	33.040	2,407,370
2011-06-24	65.980	65.990	65.230	65.260	32.630	2,294,490
2011-06-23	64.800	66.000	64.800	65.940	32.970	1,861,828
2011-06-22	65.500	65.740	64.870	65.290	32.645	2,350,342
2011-06-21	64.280	65.590	64.100	65.490	32.745	2,739,162
2011-06-20	62.560	64.240	62.152	64.170	32.085	2,325,126
2011-06-17	63.290	63.570	62.620	62.650	31.325	3,088,988
2011-06-16	62.790	62.860	62.000	62.720	31.360	2,559,314
2011-06-15	62.510	62.980	62.360	62.730	31.365	2,445,452
2011-06-14	62.780	63.200	62.500	63.130	31.565	2,232,808
2011-06-13	62.060	62.680	61.750	62.370	31.185	2,017,996
2011-06-10	62.290	62.420	61.700	61.750	30.875	1,462,314
2011-06-09	62.030	62.900	61.680	62.400	31.200	2,133,234
2011-06-08	62.510	62.510	61.660	62.060	31.030	2,421,288
2011-06-07	61.550	63.300	61.500	62.680	31.340	2,680,542
2011-06-06	61.420	61.728	61.016	61.500	30.750	2,139,792
2011-06-03	61.550	62.220	61.032	61.640	30.820	3,805,978
2011-06-02	62.550	62.940	61.640	62.000	31.000	3,162,274
2011-06-01	63.350	63.460	62.290	62.670	31.335	3,536,026
2011-05-31	63.610	63.750	62.960	63.740	31.870	1,964,268
2011-05-27	62.900	63.440	62.790	63.220	31.610	1,600,036
2011-05-26	61.500	63.150	61.410	62.960	31.480	1,826,944
2011-05-25	61.850	62.120	60.480	61.720	30.860	2,474,136
2011-05-24	62.260	62.470	61.510	61.990	30.995	1,646,852
2011-05-23	61.970	62.730	61.830	62.170	31.085	1,880,208
2011-05-20	63.370	63.780	62.000	62.530	31.265	3,279,978
2011-05-19	63.730	64.470	63.080	63.110	31.555	6,757,476
2011-05-18	60.120	61.440	59.900	61.330	30.665	2,437,710
2011-05-17	60.060	60.560	59.810	60.300	30.150	1,417,858
2011-05-16	60.950	60.950	60.180	60.280	30.140	1,594,210
2011-05-13	61.800	61.800	60.440	61.030	30.515	1,664,938
2011-05-12	59.900	61.580	59.860	61.520	30.760	3,045,032
2011-05-11	59.850	60.300	58.950	59.760	29.880	1,457,564
2011-05-10	59.100	60.160	59.030	60.010	30.005	1,388,444
2011-05-09	58.250	59.110	58.160	59.010	29.505	1,216,118
2011-05-06	58.660	58.980	58.060	58.070	29.035	1,130,006
2011-05-05	57.910	58.850	57.795	58.160	29.080	1,799,466
2011-05-04	58.520	58.930	57.760	58.100	29.050	1,601,698
2011-05-03	58.030	58.790	57.960	58.740	29.370	1,785,230
2011-05-02	57.730	58.210	57.640	58.020	29.010	1,663,630
2011-04-29	57.360	57.950	57.270	57.500	28.750	3,364,496
2011-04-28	58.260	58.500	57.380	57.420	28.710	1,945,668
2011-04-27	57.370	58.280	57.030	58.120	29.060	1,572,846
2011-04-26	57.180	57.410	56.860	57.080	28.540	1,471,528
2011-04-25	57.300	57.350	56.830	56.930	28.465	1,426,596

← NewerPage 65 of 79 · 4,734 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.