Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	51.330	51.560	50.920	51.310	25.655	1,725,046
2010-10-28	51.490	51.910	50.950	51.290	25.645	2,249,190
2010-10-27	51.350	51.470	50.910	51.200	25.600	2,219,644
2010-10-26	51.700	52.620	51.250	51.470	25.735	3,488,304
2010-10-25	51.970	52.390	51.560	51.640	25.820	1,935,816
2010-10-22	51.420	52.140	51.270	51.730	25.865	1,946,462
2010-10-21	51.430	51.840	51.040	51.400	25.700	2,994,720
2010-10-20	50.350	51.210	50.030	51.150	25.575	3,770,340
2010-10-19	50.180	51.350	49.880	50.160	25.080	4,469,040
2010-10-18	50.220	50.350	49.760	50.220	25.110	1,975,906
2010-10-15	50.100	50.300	49.520	50.080	25.040	2,294,588
2010-10-14	50.700	50.950	49.230	49.640	24.820	2,997,418
2010-10-13	50.690	50.960	50.180	50.590	25.295	3,055,550
2010-10-12	49.810	50.650	49.530	50.460	25.230	2,152,744
2010-10-11	48.810	50.160	48.500	49.980	24.990	2,180,456
2010-10-08	49.800	50.150	49.080	49.090	24.545	5,054,282
2010-10-07	49.990	49.990	49.000	49.690	24.845	1,938,630
2010-10-06	49.110	49.300	48.970	49.250	24.625	1,570,700
2010-10-05	48.520	49.370	48.460	49.058	24.529	1,580,218
2010-10-04	48.440	48.650	47.960	48.230	24.115	1,668,720
2010-10-01	49.160	49.330	48.290	48.480	24.240	2,144,936
2010-09-30	49.700	49.840	48.600	48.760	24.380	3,044,338
2010-09-29	49.550	50.100	49.270	49.390	24.695	3,323,226
2010-09-28	48.980	49.280	48.230	49.150	24.575	2,632,374
2010-09-27	47.600	48.900	47.500	48.800	24.400	3,365,084
2010-09-24	47.980	48.120	47.340	47.370	23.685	2,931,098
2010-09-23	48.030	48.270	47.470	47.530	23.765	2,114,614
2010-09-22	47.950	48.320	47.560	48.260	24.130	1,877,518
2010-09-21	48.360	48.480	47.740	48.130	24.065	2,368,086
2010-09-20	48.620	48.630	48.130	48.460	24.230	1,970,734
2010-09-17	48.130	48.460	47.950	48.380	24.190	3,145,110
2010-09-16	48.170	48.190	47.719	48.160	24.080	1,649,158
2010-09-15	47.080	48.220	47.080	48.060	24.030	3,244,380
2010-09-14	47.290	47.650	46.910	47.370	23.685	2,341,686
2010-09-13	46.810	47.120	46.500	46.880	23.440	2,966,178
2010-09-10	46.210	46.760	46.180	46.540	23.270	1,220,528
2010-09-09	47.000	47.330	45.670	46.030	23.015	3,334,074
2010-09-08	46.500	47.220	46.340	46.790	23.395	2,316,908
2010-09-07	46.050	46.600	45.650	46.330	23.165	2,357,868
2010-09-03	47.190	47.500	45.775	46.030	23.015	4,144,870
2010-09-02	46.030	47.170	46.030	46.900	23.450	2,622,484
2010-09-01	45.950	46.489	45.620	45.950	22.975	2,601,070
2010-08-31	44.810	45.680	44.700	45.273	22.636	3,357,246
2010-08-30	45.610	45.880	45.080	45.160	22.580	3,533,734
2010-08-27	45.210	45.870	44.570	45.790	22.895	3,481,608
2010-08-26	44.820	45.420	44.600	44.770	22.385	3,535,920
2010-08-25	44.090	45.000	43.780	44.820	22.410	3,879,224
2010-08-24	43.790	46.000	43.500	44.350	22.175	6,168,828
2010-08-23	45.050	45.190	44.100	44.130	22.065	3,195,674
2010-08-20	43.850	44.680	43.510	44.620	22.310	3,754,748
2010-08-19	42.450	44.530	42.230	43.860	21.930	8,527,994
2010-08-18	41.110	41.960	40.660	41.820	20.910	4,131,770
2010-08-17	41.100	41.520	40.600	41.040	20.520	5,763,088
2010-08-16	42.120	42.390	41.610	42.020	21.010	2,445,428
2010-08-13	42.370	42.670	42.210	42.320	21.160	1,721,828
2010-08-12	41.560	42.730	41.280	42.520	21.260	2,224,448
2010-08-11	42.280	42.690	42.060	42.250	21.125	2,338,688
2010-08-10	42.620	42.840	42.380	42.600	21.300	2,650,328
2010-08-09	42.140	43.230	42.140	43.000	21.500	2,620,864
2010-08-06	42.510	42.610	41.600	42.030	21.015	5,245,952

← NewerPage 68 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.