Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	59.590	61.090	59.590	60.800	20.267	2,660,339
2010-05-10	60.950	61.090	59.605	60.360	20.120	3,713,569
2010-05-07	59.740	60.090	57.600	58.730	19.577	4,477,120
2010-05-06	60.750	60.890	58.060	59.900	19.967	5,876,202
2010-05-05	60.610	62.140	60.610	61.150	20.383	2,644,841
2010-05-04	60.710	61.500	59.700	61.320	20.440	2,858,081
2010-05-03	61.100	61.790	60.680	61.230	20.410	3,398,950
2010-04-30	62.460	62.460	60.200	60.720	20.240	4,746,433
2010-04-29	61.050	62.600	60.830	62.240	20.747	2,767,493
2010-04-28	61.490	62.050	60.690	60.830	20.277	3,232,552
2010-04-27	61.510	62.140	61.080	61.230	20.410	2,348,903
2010-04-26	62.280	62.400	61.480	61.780	20.593	3,104,408
2010-04-23	61.410	62.690	61.410	62.630	20.877	4,033,273
2010-04-22	60.240	61.570	60.130	61.390	20.463	3,689,920
2010-04-21	59.810	60.580	59.670	60.460	20.153	2,709,611
2010-04-20	59.330	59.780	59.220	59.650	19.883	2,377,790
2010-04-19	59.930	60.090	58.680	59.200	19.733	2,966,159
2010-04-16	58.740	59.910	58.250	59.890	19.963	3,557,500
2010-04-15	59.670	59.990	59.230	59.610	19.870	2,495,228
2010-04-14	59.900	60.180	59.560	59.810	19.937	3,090,572
2010-04-13	59.220	59.570	58.900	59.550	19.850	2,442,395
2010-04-12	59.240	59.560	58.885	59.370	19.790	2,213,237
2010-04-09	59.250	59.420	58.740	59.400	19.800	2,525,081
2010-04-08	59.470	59.757	58.560	59.430	19.810	2,634,362
2010-04-07	59.780	60.820	59.350	59.570	19.857	4,561,243
2010-04-06	58.790	59.612	58.500	59.490	19.830	2,949,407
2010-04-05	59.800	60.190	59.200	59.490	19.830	2,362,070
2010-04-01	59.330	60.130	59.330	59.780	19.927	2,069,972
2010-03-31	59.700	59.900	59.010	59.220	19.740	2,903,383
2010-03-30	59.810	60.150	59.040	59.570	19.857	2,099,552
2010-03-29	59.630	60.200	59.250	59.650	19.883	1,912,352
2010-03-26	59.210	59.977	59.140	59.710	19.903	2,776,268
2010-03-25	59.700	59.960	58.630	59.140	19.713	3,989,314
2010-03-24	59.890	60.040	58.955	59.410	19.803	3,737,341
2010-03-23	59.730	60.280	58.790	59.800	19.933	4,240,009
2010-03-22	56.560	60.070	56.560	59.480	19.827	8,398,013
2010-03-19	56.890	56.920	56.320	56.420	18.807	2,369,636
2010-03-18	56.370	56.830	56.100	56.750	18.917	1,911,026
2010-03-17	57.000	57.240	56.310	56.490	18.830	3,172,282
2010-03-16	57.290	57.940	56.530	56.720	18.907	3,803,845
2010-03-15	56.000	57.090	55.440	56.960	18.987	2,940,856
2010-03-12	55.940	56.430	55.200	56.310	18.770	1,775,519
2010-03-11	56.230	56.320	55.580	56.050	18.683	1,748,987
2010-03-10	55.950	56.440	55.770	56.150	18.717	1,889,831
2010-03-09	56.640	56.970	55.720	56.030	18.677	4,183,723
2010-03-08	56.600	57.050	56.340	56.840	18.947	2,528,606
2010-03-05	56.420	56.990	56.010	56.770	18.923	2,507,639
2010-03-04	55.730	56.950	55.510	56.180	18.727	3,466,129
2010-03-03	55.860	56.140	55.430	55.620	18.540	3,189,736
2010-03-02	55.160	56.095	54.950	56.040	18.680	4,341,511
2010-03-01	56.090	56.230	55.140	55.280	18.427	3,934,561
2010-02-26	56.340	56.400	55.550	55.740	18.580	4,259,008
2010-02-25	55.590	56.460	55.520	56.070	18.690	8,454,572
2010-02-24	51.900	56.240	51.860	55.780	18.593	20,159,306
2010-02-23	49.680	49.990	49.140	49.690	16.563	4,639,186
2010-02-22	50.140	50.420	49.490	49.530	16.510	3,861,889
2010-02-19	49.720	50.390	49.540	50.000	16.667	2,938,525
2010-02-18	49.900	50.030	49.600	49.880	16.627	1,643,426
2010-02-17	49.320	50.180	49.270	50.090	16.697	2,220,758
2010-02-16	49.110	49.990	48.870	49.320	16.440	5,276,997

← NewerPage 70 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.