Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	47.810	49.500	47.550	49.280	16.427	5,372,823
2009-11-13	48.190	49.260	48.020	49.070	16.357	4,592,404
2009-11-12	49.460	49.520	48.060	48.200	16.067	2,616,452
2009-11-11	49.330	49.580	48.805	49.320	16.440	3,343,117
2009-11-10	49.680	49.763	48.680	49.300	16.433	2,345,819
2009-11-09	48.860	49.770	48.450	49.646	16.549	3,525,220
2009-11-06	48.260	48.780	47.530	48.780	16.260	5,089,186
2009-11-05	48.210	48.610	47.460	48.320	16.107	4,542,511
2009-11-04	47.150	47.550	46.140	47.290	15.763	3,865,345
2009-11-03	47.190	47.860	46.700	47.000	15.667	3,745,243
2009-11-02	45.810	47.820	45.760	47.700	15.900	8,777,909
2009-10-30	45.730	45.940	44.700	45.130	15.043	5,669,676
2009-10-29	45.960	46.240	45.420	45.760	15.253	3,335,698
2009-10-28	46.010	46.610	45.470	45.700	15.233	4,494,523
2009-10-27	47.180	47.200	45.570	45.920	15.307	3,579,136
2009-10-26	47.280	47.700	46.780	47.040	15.680	3,974,728
2009-10-23	47.870	48.120	47.350	47.550	15.850	3,312,964
2009-10-22	47.240	48.440	47.020	47.960	15.987	5,938,974
2009-10-21	48.670	48.970	47.270	47.270	15.757	3,182,170
2009-10-20	49.380	49.410	48.780	48.910	16.303	2,768,891
2009-10-19	48.940	49.500	48.450	49.380	16.460	2,823,500
2009-10-16	48.750	49.180	48.300	48.900	16.300	3,110,912
2009-10-15	49.250	49.440	48.620	48.750	16.250	3,040,781
2009-10-14	49.430	50.177	49.230	49.570	16.523	4,784,845
2009-10-13	49.210	49.890	49.180	49.800	16.600	4,334,572
2009-10-12	48.830	49.310	48.680	49.290	16.430	3,885,019
2009-10-09	48.380	49.070	48.140	49.050	16.350	3,150,254
2009-10-08	49.060	49.370	48.500	48.650	16.217	3,807,757
2009-10-07	49.860	50.190	48.580	49.000	16.333	3,602,134
2009-10-06	48.440	49.690	48.360	49.570	16.523	3,981,685
2009-10-05	47.530	48.450	47.330	48.370	16.123	3,648,931
2009-10-02	48.050	48.600	47.540	47.580	15.860	4,275,946
2009-10-01	48.430	49.120	48.100	48.360	16.120	4,379,209
2009-09-30	48.830	49.060	48.040	48.680	16.227	5,314,206
2009-09-29	48.220	48.530	47.810	48.170	16.057	5,133,097
2009-09-28	47.980	48.370	47.700	48.050	16.017	5,888,649
2009-09-25	48.960	49.015	47.800	48.010	16.003	6,577,254
2009-09-24	49.500	49.920	49.000	49.310	16.437	3,564,955
2009-09-23	50.410	50.445	49.260	49.310	16.437	5,043,091
2009-09-22	50.810	51.320	50.070	50.210	16.737	5,018,134
2009-09-21	48.990	51.060	48.840	50.740	16.913	8,802,566
2009-09-18	48.050	48.510	47.550	48.300	16.100	4,749,709
2009-09-17	48.290	48.290	47.531	48.060	16.020	5,333,295
2009-09-16	48.780	48.920	47.720	47.850	15.950	5,531,904
2009-09-15	49.280	49.670	48.540	48.760	16.253	2,604,344
2009-09-14	48.900	49.380	48.520	49.320	16.440	2,090,459
2009-09-11	50.140	50.280	48.660	49.050	16.350	3,473,815
2009-09-10	49.250	50.390	49.190	50.300	16.767	5,142,310
2009-09-09	49.280	49.580	48.870	49.180	16.393	3,263,857
2009-09-08	49.260	49.700	48.730	49.040	16.347	3,495,607
2009-09-04	49.220	49.380	48.682	49.170	16.390	3,267,808
2009-09-03	48.860	49.360	48.020	49.330	16.443	4,896,001
2009-09-02	49.640	49.760	49.070	49.340	16.447	2,469,857
2009-09-01	49.900	51.000	49.330	49.530	16.510	4,023,478
2009-08-31	50.840	51.130	49.870	49.940	16.647	4,694,644
2009-08-28	50.790	51.720	50.720	51.130	17.043	4,172,389
2009-08-27	50.680	50.970	50.120	50.760	16.920	5,282,007
2009-08-26	50.200	51.390	49.710	50.130	16.710	15,192,077
2009-08-25	46.350	48.210	46.160	47.900	15.967	10,398,199
2009-08-24	45.950	46.230	45.530	46.020	15.340	3,613,549

← NewerPage 72 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.