Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	45.250	45.990	44.150	44.720	14.907	6,543,450
2009-05-27	44.520	46.735	44.110	45.300	15.100	13,414,950
2009-05-26	43.160	44.500	42.430	44.400	14.800	7,308,312
2009-05-22	42.600	43.100	42.010	42.670	14.223	3,745,264
2009-05-21	42.010	42.820	41.770	42.450	14.150	5,126,161
2009-05-20	43.400	44.000	41.580	42.060	14.020	6,598,479
2009-05-19	41.850	43.180	41.760	42.710	14.237	4,454,590
2009-05-18	43.000	43.020	41.160	42.170	14.057	5,967,672
2009-05-15	41.840	42.650	41.620	42.200	14.067	2,595,077
2009-05-14	42.060	42.670	41.710	42.020	14.007	3,069,227
2009-05-13	42.070	42.250	41.540	41.870	13.957	2,755,976
2009-05-12	43.540	43.540	42.090	42.380	14.127	3,568,912
2009-05-11	41.320	43.520	41.110	42.980	14.327	4,802,929
2009-05-08	43.850	43.870	41.660	42.360	14.120	5,257,563
2009-05-07	44.200	44.590	43.050	43.350	14.450	8,237,369
2009-05-06	43.330	43.960	42.070	42.780	14.260	4,863,589
2009-05-05	42.920	43.570	42.550	43.220	14.407	4,647,535
2009-05-04	42.020	43.660	41.580	43.180	14.393	5,298,891
2009-05-01	42.930	42.930	41.160	41.530	13.843	4,210,969
2009-04-30	43.440	43.530	42.290	42.340	14.113	6,075,717
2009-04-29	44.310	44.660	42.900	43.040	14.347	4,072,390
2009-04-28	43.250	45.080	42.980	43.900	14.633	5,262,174
2009-04-27	42.550	43.900	42.030	43.090	14.363	3,139,166
2009-04-24	43.000	43.560	42.370	42.580	14.193	4,692,703
2009-04-23	43.380	43.690	42.510	42.920	14.307	4,872,805
2009-04-22	42.640	44.730	42.410	43.490	14.497	4,121,839
2009-04-21	43.440	43.630	42.210	43.050	14.350	5,559,135
2009-04-20	42.500	43.470	42.250	43.300	14.433	5,534,793
2009-04-17	43.690	43.750	42.575	42.670	14.223	6,086,985
2009-04-16	42.810	43.860	42.555	43.580	14.527	3,916,258
2009-04-15	43.470	43.470	41.750	42.660	14.220	7,224,453
2009-04-14	43.600	43.740	42.840	43.060	14.353	3,758,254
2009-04-13	44.060	44.435	43.570	43.880	14.627	4,955,854
2009-04-09	44.630	44.630	43.070	44.090	14.697	4,806,277
2009-04-08	44.010	44.700	43.300	43.670	14.557	8,771,321
2009-04-07	42.910	44.410	42.700	44.010	14.670	9,684,262
2009-04-06	41.930	43.050	41.910	42.420	14.140	7,325,376
2009-04-03	41.650	42.630	41.500	42.250	14.083	9,435,220
2009-04-02	44.060	45.020	42.970	43.250	14.417	9,023,030
2009-04-01	44.180	44.300	43.130	43.560	14.520	13,388,043
2009-03-31	45.020	45.330	44.010	44.550	14.850	6,996,771
2009-03-30	43.370	45.000	42.930	44.920	14.973	8,647,463
2009-03-27	43.280	44.100	42.590	43.830	14.610	6,467,550
2009-03-26	42.270	43.940	42.205	43.720	14.573	6,326,829
2009-03-25	40.800	42.330	40.580	42.240	14.080	7,148,106
2009-03-24	40.110	41.600	40.110	40.410	13.470	8,794,571
2009-03-23	41.010	41.680	40.270	41.380	13.793	8,109,599
2009-03-20	41.310	41.620	40.500	40.910	13.637	5,309,835
2009-03-19	41.750	42.120	40.980	41.620	13.873	6,425,556
2009-03-18	41.370	42.460	40.870	41.660	13.887	6,247,569
2009-03-17	39.960	41.650	39.790	41.570	13.857	5,546,304
2009-03-16	41.020	41.550	39.960	40.100	13.367	7,333,884
2009-03-13	41.060	41.540	40.770	41.210	13.737	6,407,598
2009-03-12	40.810	41.550	40.130	41.280	13.760	6,910,347
2009-03-11	41.250	41.850	40.470	40.890	13.630	9,810,181
2009-03-10	40.400	42.300	40.150	41.260	13.753	12,377,400
2009-03-09	39.130	40.310	38.730	40.000	13.333	8,956,649
2009-03-06	40.200	40.370	38.550	39.580	13.193	9,381,764
2009-03-05	39.430	40.920	39.100	40.100	13.367	14,656,955
2009-03-04	38.630	39.880	38.070	39.020	13.007	10,124,863

← NewerPage 74 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.