Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	57.440	57.720	57.020	57.150	28.575	1,293,204
2011-04-20	56.880	57.790	56.880	57.740	28.870	1,495,452
2011-04-19	56.820	57.030	56.180	56.330	28.165	1,983,712
2011-04-18	56.360	56.960	56.140	56.850	28.425	1,929,188
2011-04-15	56.540	56.910	56.100	56.900	28.450	1,560,000
2011-04-14	56.070	56.770	55.860	56.390	28.195	2,080,332
2011-04-13	56.060	56.550	55.320	56.490	28.245	2,424,498
2011-04-12	55.700	56.490	55.210	55.960	27.980	3,343,536
2011-04-11	55.960	56.330	55.590	56.070	28.035	1,343,750
2011-04-08	56.940	57.260	55.270	55.690	27.845	1,795,276
2011-04-07	56.740	57.800	56.700	56.910	28.455	1,509,874
2011-04-06	56.820	57.360	56.730	56.770	28.385	2,113,766
2011-04-05	56.390	57.300	56.150	56.680	28.340	1,598,404
2011-04-04	56.680	56.800	55.850	56.340	28.170	1,194,242
2011-04-01	55.830	57.200	55.790	56.720	28.360	2,882,018
2011-03-31	56.200	56.240	54.910	55.520	27.760	2,537,404
2011-03-30	55.430	56.250	55.400	56.200	28.100	1,710,288
2011-03-29	55.050	55.530	54.900	55.160	27.580	1,755,880
2011-03-28	55.300	55.520	54.860	55.010	27.505	1,533,950
2011-03-25	55.330	55.800	55.070	55.320	27.660	1,996,808
2011-03-24	54.490	55.340	54.130	55.280	27.640	2,181,044
2011-03-23	53.570	54.360	53.170	54.160	27.080	1,615,780
2011-03-22	53.840	54.050	53.440	53.640	26.820	2,191,396
2011-03-21	54.340	54.410	53.480	53.590	26.795	1,967,114
2011-03-18	53.700	54.080	53.490	54.050	27.025	3,356,516
2011-03-17	54.210	54.210	53.010	53.340	26.670	2,717,980
2011-03-16	53.030	53.960	52.660	53.670	26.835	3,018,354
2011-03-15	53.060	53.799	52.850	53.390	26.695	2,256,204
2011-03-14	53.540	54.830	53.500	54.030	27.015	3,741,026
2011-03-11	52.540	53.630	52.460	53.440	26.720	2,876,414
2011-03-10	51.580	52.890	51.430	52.360	26.180	2,443,022
2011-03-09	51.660	52.070	51.000	51.960	25.980	1,741,656
2011-03-08	50.760	52.010	50.670	51.800	25.900	2,332,074
2011-03-07	52.200	52.270	50.400	50.710	25.355	2,843,522
2011-03-04	52.420	52.930	51.550	51.980	25.990	3,720,180
2011-03-03	50.950	51.710	50.880	51.310	25.655	3,018,656
2011-03-02	50.170	50.960	50.050	50.530	25.265	2,834,308
2011-03-01	50.390	50.990	49.990	50.120	25.060	3,225,778
2011-02-28	50.420	50.770	49.970	50.320	25.160	3,858,806
2011-02-25	50.780	51.040	49.950	50.470	25.235	3,555,744
2011-02-24	49.900	50.840	49.810	50.650	25.325	7,264,420
2011-02-23	50.730	52.490	48.510	48.580	24.290	9,989,602
2011-02-22	52.420	53.180	51.870	52.170	26.085	4,300,078
2011-02-18	52.330	52.750	51.560	52.720	26.360	2,299,308
2011-02-17	52.470	53.000	51.810	52.350	26.175	2,758,510
2011-02-16	54.650	55.800	52.300	52.450	26.225	7,852,228
2011-02-15	51.320	51.910	50.850	50.940	25.470	3,880,174
2011-02-14	50.350	50.600	50.040	50.460	25.230	1,862,512
2011-02-11	49.520	50.560	49.280	50.500	25.250	1,801,696
2011-02-10	49.530	49.780	49.190	49.580	24.790	3,280,176
2011-02-09	49.630	49.980	49.420	49.660	24.830	1,973,044
2011-02-08	49.710	50.040	49.280	49.630	24.815	3,539,202
2011-02-07	49.710	49.980	49.300	49.740	24.870	2,886,028
2011-02-04	49.380	50.210	49.120	49.710	24.855	2,452,838
2011-02-03	49.580	50.350	48.900	49.260	24.630	4,192,020
2011-02-02	50.000	50.230	49.210	49.470	24.735	4,813,474
2011-02-01	50.930	51.320	50.440	51.190	25.595	2,742,298
2011-01-31	50.940	51.330	50.310	50.580	25.290	2,159,514
2011-01-28	52.120	52.120	50.536	50.990	25.495	2,980,200
2011-01-27	51.770	52.080	51.560	52.000	26.000	1,842,292

← NewerPage 66 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.