Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	47.600	48.380	47.360	48.370	16.123	3,553,783
2010-02-11	47.630	47.770	47.220	47.710	15.903	2,657,807
2010-02-10	47.760	48.260	47.340	47.780	15.927	3,032,237
2010-02-09	47.380	48.100	47.170	47.970	15.990	3,749,203
2010-02-08	48.110	48.240	47.000	47.120	15.707	8,184,494
2010-02-05	48.700	48.720	48.050	48.170	16.057	8,872,628
2010-02-04	49.990	50.110	49.000	49.090	16.363	10,197,520
2010-02-03	50.690	51.730	50.480	51.190	17.063	5,797,479
2010-02-02	50.140	51.050	50.030	50.900	16.967	4,244,035
2010-02-01	49.900	49.995	49.400	49.970	16.657	3,463,012
2010-01-29	49.240	49.890	48.980	49.520	16.507	4,549,783
2010-01-28	49.140	49.370	48.500	49.100	16.367	5,988,390
2010-01-27	48.840	49.370	48.650	48.910	16.303	2,147,003
2010-01-26	48.750	49.430	48.010	49.090	16.363	2,153,930
2010-01-25	48.330	49.060	48.000	48.800	16.267	3,674,410
2010-01-22	49.200	49.350	48.100	48.220	16.073	3,027,281
2010-01-21	49.350	49.880	49.230	49.310	16.437	2,481,743
2010-01-20	49.430	49.550	49.090	49.340	16.447	1,824,074
2010-01-19	49.450	50.020	49.320	49.660	16.553	2,996,444
2010-01-15	49.330	49.830	49.030	49.370	16.457	1,988,939
2010-01-14	49.340	49.670	49.070	49.250	16.417	1,462,286
2010-01-13	49.820	49.850	49.050	49.400	16.467	1,925,081
2010-01-12	48.940	50.000	48.680	49.640	16.547	3,091,382
2010-01-11	49.490	49.490	48.820	49.060	16.353	2,378,045
2010-01-08	49.610	49.970	49.190	49.330	16.443	1,762,904
2010-01-07	50.040	50.420	49.200	50.020	16.673	2,620,415
2010-01-06	48.760	50.450	48.700	50.350	16.783	6,359,433
2010-01-05	48.040	48.140	46.990	47.560	15.853	3,456,562
2010-01-04	48.530	49.020	48.000	48.170	16.057	3,059,132
2009-12-31	48.560	48.950	48.300	48.300	16.100	1,182,008
2009-12-30	48.760	48.990	48.360	48.680	16.227	2,401,847
2009-12-29	48.810	49.000	48.590	48.680	16.227	1,975,931
2009-12-28	49.000	49.190	48.700	48.900	16.300	1,213,994
2009-12-24	48.910	49.210	48.700	49.030	16.343	271,050
2009-12-23	48.900	49.360	48.780	49.020	16.340	2,363,858
2009-12-22	48.940	48.990	48.380	48.790	16.263	2,565,173
2009-12-21	48.900	49.750	48.740	48.820	16.273	2,027,156
2009-12-18	48.550	48.990	48.110	48.910	16.303	4,479,826
2009-12-17	47.940	48.430	47.640	48.210	16.070	2,568,581
2009-12-16	48.550	48.930	48.010	48.220	16.073	3,155,659
2009-12-15	48.170	48.620	47.980	48.430	16.143	2,347,337
2009-12-14	49.020	49.020	47.955	48.380	16.127	3,004,508
2009-12-11	48.330	48.970	48.180	48.910	16.303	2,657,108
2009-12-10	48.010	48.420	47.760	48.120	16.040	2,385,308
2009-12-09	48.100	48.250	47.560	48.020	16.007	6,268,194
2009-12-08	47.180	48.220	46.820	47.980	15.993	5,899,314
2009-12-07	46.810	47.330	46.590	47.230	15.743	4,384,771
2009-12-04	47.200	48.170	46.640	46.790	15.597	7,117,809
2009-12-03	49.110	49.110	46.880	47.060	15.687	8,246,153
2009-12-02	48.700	49.090	48.630	48.790	16.263	3,742,621
2009-12-01	49.010	49.360	48.530	48.700	16.233	5,660,490
2009-11-30	50.380	50.640	48.800	48.970	16.323	5,902,968
2009-11-27	50.380	51.480	50.110	50.580	16.860	1,505,330
2009-11-25	51.170	51.390	50.515	51.070	17.023	4,269,289
2009-11-24	51.000	52.200	50.530	51.330	17.110	10,890,433
2009-11-23	49.320	49.680	48.720	49.100	16.367	4,731,391
2009-11-20	48.790	48.980	48.520	48.930	16.310	2,264,429
2009-11-19	49.110	49.230	48.290	48.750	16.250	2,872,028
2009-11-18	49.130	49.520	49.100	49.350	16.450	2,136,668
2009-11-17	49.050	49.380	48.730	49.160	16.387	3,027,635

← NewerPage 71 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.