Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	43.050	43.270	42.690	42.750	21.375	2,390,716
2010-08-04	43.650	43.824	43.050	43.200	21.600	3,218,728
2010-08-03	44.220	44.220	43.250	43.300	21.650	3,605,446
2010-08-02	44.780	45.490	44.090	44.230	22.115	4,023,958
2010-07-30	42.910	44.420	42.710	44.320	22.160	3,675,420
2010-07-29	43.930	44.190	43.090	43.440	21.720	3,417,366
2010-07-28	44.110	44.500	43.730	43.930	21.965	2,494,242
2010-07-27	44.500	45.120	43.810	44.010	22.005	3,558,700
2010-07-26	43.450	44.190	43.250	44.190	22.095	2,079,654
2010-07-23	42.860	43.500	42.610	43.430	21.715	2,139,064
2010-07-22	42.150	42.900	41.930	42.810	21.405	2,199,820
2010-07-21	42.430	42.620	41.880	41.960	20.980	3,018,372
2010-07-20	41.290	42.410	40.950	42.340	21.170	3,726,828
2010-07-19	42.390	42.390	41.470	41.560	20.780	4,047,328
2010-07-16	42.580	42.830	42.300	42.400	21.200	3,179,682
2010-07-15	41.950	42.750	41.710	42.580	21.290	2,786,620
2010-07-14	41.600	42.220	41.450	42.060	21.030	2,148,550
2010-07-13	41.660	42.010	41.450	41.630	20.815	2,365,434
2010-07-12	41.300	41.690	41.000	41.370	20.685	2,058,350
2010-07-09	41.860	42.070	41.200	41.400	20.700	2,770,014
2010-07-08	41.940	42.300	40.900	41.850	20.925	4,318,916
2010-07-07	42.300	42.560	41.330	41.610	20.805	9,189,930
2010-07-06	43.720	44.140	42.660	42.930	21.465	5,928,164
2010-07-02	42.480	43.300	42.300	43.080	21.540	4,797,046
2010-07-01	41.720	42.420	41.110	42.350	21.175	4,317,820
2010-06-30	41.800	42.300	41.600	41.630	20.815	4,816,182
2010-06-29	41.440	41.920	41.160	41.740	20.870	4,800,404
2010-06-28	42.000	42.250	41.650	41.860	20.930	3,876,788
2010-06-25	42.010	42.460	41.490	42.010	21.005	4,677,624
2010-06-24	62.560	63.170	61.360	62.690	20.897	4,795,780
2010-06-23	62.090	63.000	61.970	62.660	20.887	2,759,846
2010-06-22	62.900	63.540	61.900	62.050	20.683	3,621,976
2010-06-21	63.300	63.880	62.610	63.050	21.017	4,334,944
2010-06-18	63.860	64.310	62.940	63.020	21.007	4,412,992
2010-06-17	63.500	64.200	63.000	63.570	21.190	2,983,805
2010-06-16	63.670	64.430	63.310	63.530	21.177	3,159,313
2010-06-15	63.240	64.460	62.910	64.000	21.333	3,457,036
2010-06-14	63.480	63.590	62.610	62.760	20.920	3,407,191
2010-06-11	62.490	63.160	62.130	63.060	21.020	2,955,062
2010-06-10	61.920	62.770	61.850	62.620	20.873	3,228,457
2010-06-09	60.930	62.320	60.930	61.410	20.470	3,475,447
2010-06-08	60.540	61.250	59.800	60.920	20.307	3,210,676
2010-06-07	61.200	61.230	60.000	60.340	20.113	4,490,155
2010-06-04	61.910	62.080	60.645	60.935	20.312	4,012,747
2010-06-03	62.200	62.570	61.710	62.460	20.820	5,640,882
2010-06-02	61.770	62.140	61.050	62.030	20.677	3,473,701
2010-06-01	62.570	62.780	61.690	61.690	20.563	4,213,420
2010-05-28	62.560	63.010	61.780	62.590	20.863	4,335,397
2010-05-27	63.580	63.600	62.160	62.530	20.843	4,408,222
2010-05-26	63.510	63.820	61.901	62.030	20.677	4,251,742
2010-05-25	61.750	63.580	61.250	63.440	21.147	6,286,305
2010-05-24	61.220	63.650	61.070	62.630	20.877	6,744,375
2010-05-21	60.775	62.000	60.210	61.040	20.347	8,198,546
2010-05-20	61.520	62.950	60.080	61.680	20.560	11,489,860
2010-05-19	59.460	60.520	59.190	59.670	19.890	4,726,663
2010-05-18	60.290	60.710	58.740	59.410	19.803	4,367,695
2010-05-17	60.080	60.510	58.900	59.790	19.930	5,304,438
2010-05-14	59.720	60.640	59.190	59.900	19.967	4,894,534
2010-05-13	60.200	61.130	59.760	60.030	20.010	5,650,356
2010-05-12	60.720	61.600	60.570	61.410	20.470	3,448,996

← NewerPage 69 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.