Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	52.090	52.750	51.450	51.750	25.875	3,704,646
2011-01-25	51.760	52.280	51.630	52.130	26.065	2,887,896
2011-01-24	51.780	52.430	51.490	52.350	26.175	3,534,658
2011-01-21	51.820	51.950	51.385	51.930	25.965	2,965,848
2011-01-20	51.590	52.390	51.540	51.730	25.865	3,876,146
2011-01-19	51.680	52.005	50.940	51.870	25.935	10,196,708
2011-01-18	50.510	51.640	50.090	50.340	25.170	4,161,774
2011-01-14	50.470	50.890	50.170	50.390	25.195	2,898,408
2011-01-13	50.590	50.950	50.180	50.650	25.325	3,565,574
2011-01-12	52.040	52.090	50.720	50.890	25.445	3,572,988
2011-01-11	52.700	52.780	51.930	52.030	26.015	3,340,894
2011-01-10	51.550	52.670	51.380	52.460	26.230	3,957,238
2011-01-07	51.250	52.080	51.120	51.810	25.905	3,359,382
2011-01-06	51.810	52.490	51.070	51.350	25.675	5,324,940
2011-01-05	52.970	53.160	51.030	52.080	26.040	7,987,472
2011-01-04	56.490	56.720	54.420	54.740	27.370	4,679,826
2011-01-03	56.660	57.000	55.940	56.550	28.275	1,618,738
2010-12-31	56.530	56.790	56.010	56.080	28.040	1,421,682
2010-12-30	56.380	56.880	56.190	56.390	28.195	1,261,208
2010-12-29	56.450	56.650	56.200	56.600	28.300	1,405,704
2010-12-28	56.910	57.080	56.200	56.210	28.105	1,497,936
2010-12-27	56.840	57.340	56.120	56.960	28.480	1,151,598
2010-12-23	56.440	56.990	56.410	56.770	28.385	1,023,112
2010-12-22	56.250	56.620	56.000	56.290	28.145	1,104,778
2010-12-21	56.910	57.060	55.591	56.240	28.120	2,218,420
2010-12-20	57.250	57.250	56.300	56.590	28.295	2,554,008
2010-12-17	57.250	57.440	56.260	57.360	28.680	6,881,448
2010-12-16	55.980	57.290	55.920	57.200	28.600	2,205,040
2010-12-15	55.910	56.330	55.781	55.890	27.945	1,820,476
2010-12-14	55.850	56.280	55.200	55.880	27.940	2,071,284
2010-12-13	56.880	56.990	55.690	55.850	27.925	2,941,990
2010-12-10	55.910	56.740	55.120	56.660	28.330	2,199,734
2010-12-09	56.930	57.190	55.400	55.690	27.845	2,637,676
2010-12-08	56.760	57.050	56.160	56.940	28.470	2,135,194
2010-12-07	55.750	57.350	55.660	56.560	28.280	4,198,884
2010-12-06	56.390	56.430	54.640	55.040	27.520	3,553,988
2010-12-03	55.830	56.650	55.340	56.540	28.270	2,052,492
2010-12-02	55.740	56.230	55.400	56.090	28.045	1,982,982
2010-12-01	55.470	56.110	55.020	55.920	27.960	1,801,234
2010-11-30	54.960	55.470	54.780	54.950	27.475	3,697,346
2010-11-29	56.500	56.500	54.930	55.180	27.590	4,258,344
2010-11-26	56.080	56.930	56.000	56.710	28.355	1,326,864
2010-11-24	55.830	56.250	55.040	56.090	28.045	2,469,568
2010-11-23	54.430	54.980	54.050	54.870	27.435	3,683,160
2010-11-22	53.650	55.000	53.420	54.820	27.410	3,319,588
2010-11-19	53.960	54.130	53.060	53.410	26.705	4,015,508
2010-11-18	56.390	57.990	53.690	53.810	26.905	9,172,186
2010-11-17	53.500	54.800	53.350	54.710	27.355	3,286,368
2010-11-16	53.300	53.850	52.990	53.370	26.685	1,973,824
2010-11-15	53.360	53.930	52.990	53.550	26.775	1,991,538
2010-11-12	53.750	53.900	53.070	53.550	26.775	2,445,538
2010-11-11	53.390	54.690	53.220	54.330	27.165	2,662,422
2010-11-10	52.570	53.650	52.300	53.650	26.825	1,831,300
2010-11-09	52.830	52.990	52.463	52.770	26.385	1,378,176
2010-11-08	52.620	52.810	52.100	52.690	26.345	1,799,390
2010-11-05	52.430	53.200	52.380	52.980	26.490	1,610,624
2010-11-04	52.990	53.000	51.945	52.180	26.090	2,699,004
2010-11-03	52.590	52.800	52.000	52.610	26.305	1,554,328
2010-11-02	51.750	52.640	51.620	52.350	26.175	1,913,794
2010-11-01	51.500	51.865	51.050	51.490	25.745	2,095,236

← NewerPage 67 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.