Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	45.340	46.190	44.520	46.040	15.347	3,306,751
2009-08-20	45.120	45.250	44.350	44.690	14.897	3,405,172
2009-08-19	44.440	45.430	44.440	45.130	15.043	1,823,762
2009-08-18	44.250	44.920	44.080	44.730	14.910	1,939,598
2009-08-17	44.580	44.750	44.000	44.030	14.677	3,641,197
2009-08-14	45.790	46.130	44.850	45.110	15.037	3,226,003
2009-08-13	46.080	46.150	45.110	45.960	15.320	3,536,968
2009-08-12	46.010	46.730	45.880	46.250	15.417	3,064,514
2009-08-11	45.800	46.260	45.360	46.030	15.343	2,645,834
2009-08-10	46.680	46.840	45.720	46.110	15.370	3,243,031
2009-08-07	46.150	46.790	45.810	46.740	15.580	3,556,684
2009-08-06	45.870	46.500	45.160	45.760	15.253	5,853,210
2009-08-05	45.380	45.670	44.380	44.830	14.943	4,535,485
2009-08-04	46.570	46.650	44.890	44.940	14.980	5,024,383
2009-08-03	46.590	46.871	45.070	46.300	15.433	3,185,992
2009-07-31	46.540	46.990	45.700	46.120	15.373	2,699,330
2009-07-30	46.110	47.280	45.880	46.470	15.490	2,752,028
2009-07-29	45.510	46.223	45.438	46.200	15.400	2,388,710
2009-07-28	45.200	46.420	45.200	45.790	15.263	2,384,735
2009-07-27	45.930	46.090	45.110	45.580	15.193	2,467,730
2009-07-24	46.110	46.600	45.310	45.930	15.310	2,037,152
2009-07-23	45.180	46.850	45.050	46.110	15.370	4,010,395
2009-07-22	45.360	45.950	45.040	45.300	15.100	2,884,405
2009-07-21	45.050	45.610	44.530	45.560	15.187	4,022,464
2009-07-20	44.480	45.100	44.040	45.020	15.007	3,263,527
2009-07-17	44.600	44.620	43.850	44.150	14.717	2,036,255
2009-07-16	43.990	44.580	43.648	44.400	14.800	2,771,492
2009-07-15	44.130	44.600	43.800	44.080	14.693	4,702,024
2009-07-14	43.790	43.880	43.000	43.720	14.573	3,693,619
2009-07-13	43.190	43.730	42.460	43.580	14.527	3,706,225
2009-07-10	43.680	44.190	42.800	42.960	14.320	3,495,481
2009-07-09	44.090	44.559	43.415	43.680	14.560	3,360,193
2009-07-08	42.135	43.880	42.000	43.820	14.607	7,684,937
2009-07-07	41.230	41.250	40.580	40.590	13.530	3,147,995
2009-07-06	41.060	41.769	40.640	41.120	13.707	3,373,366
2009-07-02	41.990	42.220	41.240	41.400	13.800	3,226,615
2009-07-01	42.450	42.850	42.330	42.430	14.143	3,108,905
2009-06-30	42.650	43.280	41.966	42.100	14.033	3,247,006
2009-06-29	42.860	43.070	42.310	42.720	14.240	2,231,036
2009-06-26	42.080	42.920	41.760	42.660	14.220	4,191,658
2009-06-25	41.350	42.400	41.340	42.060	14.020	3,067,079
2009-06-24	41.410	42.170	41.100	41.320	13.773	3,766,294
2009-06-23	41.740	42.490	41.210	41.330	13.777	3,163,057
2009-06-22	41.580	42.330	41.460	41.850	13.950	3,135,446
2009-06-19	42.100	42.510	41.730	42.170	14.057	3,534,577
2009-06-18	42.340	42.340	41.540	41.730	13.910	2,283,743
2009-06-17	41.600	42.680	41.320	42.110	14.037	3,949,369
2009-06-16	42.390	42.550	41.200	41.690	13.897	4,698,610
2009-06-15	43.180	43.260	42.160	42.370	14.123	4,558,948
2009-06-12	43.360	43.700	42.560	43.290	14.430	3,515,131
2009-06-11	44.310	44.470	43.410	43.460	14.487	4,983,316
2009-06-10	44.440	44.550	43.620	44.170	14.723	4,536,064
2009-06-09	44.590	44.700	43.480	44.320	14.773	5,265,645
2009-06-08	44.560	44.720	43.980	44.280	14.760	4,229,479
2009-06-05	44.460	44.830	43.820	44.370	14.790	4,142,926
2009-06-04	45.150	45.229	43.550	44.290	14.763	4,457,998
2009-06-03	46.030	46.220	45.080	45.370	15.123	4,013,941
2009-06-02	45.230	46.410	44.850	46.240	15.413	7,157,298
2009-06-01	44.790	45.800	44.520	45.280	15.093	5,544,258
2009-05-29	44.900	45.010	43.890	44.770	14.923	5,109,568

← NewerPage 73 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.