Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	39.500	39.940	37.880	38.160	12.720	12,997,938
2009-03-02	38.750	39.610	38.620	39.230	13.077	12,246,975
2009-02-27	36.970	39.550	36.600	38.820	12.940	15,597,125
2009-02-26	37.720	38.200	36.990	37.060	12.353	13,189,590
2009-02-25	36.390	37.200	35.530	36.280	12.093	14,531,600
2009-02-24	34.850	36.120	34.842	36.060	12.020	9,807,871
2009-02-23	35.300	35.600	34.710	34.790	11.597	7,837,592
2009-02-20	34.450	35.640	34.440	35.180	11.727	11,429,668
2009-02-19	33.950	34.490	33.770	34.370	11.457	6,038,307
2009-02-18	34.650	34.980	33.530	33.940	11.313	7,986,452
2009-02-17	33.030	34.680	32.940	34.180	11.393	8,996,927
2009-02-13	34.340	34.640	33.540	33.680	11.227	7,778,675
2009-02-12	33.600	34.690	33.150	34.690	11.563	6,632,643
2009-02-11	35.070	35.250	33.730	34.280	11.427	7,309,917
2009-02-10	35.450	36.340	34.760	35.040	11.680	8,586,818
2009-02-09	35.370	35.880	35.040	35.400	11.800	9,028,727
2009-02-06	36.030	36.630	34.900	35.390	11.797	11,876,799
2009-02-05	38.250	38.250	34.160	35.030	11.677	37,399,065
2009-02-04	42.920	43.100	41.212	41.750	13.917	12,307,512
2009-02-03	42.940	44.320	42.410	43.940	14.647	6,516,366
2009-02-02	42.870	43.230	42.110	42.800	14.267	4,222,156
2009-01-30	43.340	43.740	42.500	42.710	14.237	3,749,587
2009-01-29	43.640	44.030	42.970	43.270	14.423	3,588,598
2009-01-28	43.340	43.980	42.980	43.710	14.570	4,127,860
2009-01-27	42.910	43.080	42.350	42.830	14.277	2,630,408
2009-01-26	42.730	43.240	42.170	42.570	14.190	3,410,608
2009-01-23	42.610	43.170	42.060	42.490	14.163	3,759,574
2009-01-22	42.690	43.569	42.010	43.040	14.347	4,245,841
2009-01-21	43.000	43.740	41.950	43.070	14.357	7,132,977
2009-01-20	43.010	43.490	42.320	42.690	14.230	5,926,179
2009-01-16	43.880	43.910	42.720	43.330	14.443	4,798,222
2009-01-15	41.870	43.890	41.060	43.550	14.517	12,045,519
2009-01-14	40.530	41.170	40.436	40.850	13.617	4,861,033
2009-01-13	40.750	41.940	40.413	41.200	13.733	4,842,325
2009-01-12	40.810	41.490	40.280	40.990	13.663	5,092,216
2009-01-09	41.670	41.930	40.450	41.000	13.667	5,318,874
2009-01-08	41.300	41.820	40.110	41.630	13.877	8,239,694
2009-01-07	41.000	42.220	40.510	41.540	13.847	9,786,964
2009-01-06	41.880	42.190	39.500	39.670	13.223	10,810,444
2009-01-05	42.240	42.460	41.250	41.820	13.940	5,730,588
2009-01-02	41.900	42.480	41.624	42.050	14.017	4,418,674
2008-12-31	40.960	42.000	40.520	41.690	13.897	5,469,972
2008-12-30	41.368	41.368	40.280	40.830	13.610	4,348,807
2008-12-29	41.220	41.460	40.500	40.700	13.567	3,120,494
2008-12-26	41.730	42.110	41.110	41.910	13.970	1,954,616
2008-12-24	41.400	42.220	41.100	41.280	13.760	1,655,333
2008-12-23	42.440	42.570	41.200	41.400	13.800	5,547,759
2008-12-22	42.080	42.780	41.690	42.460	14.153	8,772,665
2008-12-19	43.430	43.850	42.640	43.710	14.570	8,864,858
2008-12-18	44.110	44.110	42.980	43.340	14.447	5,736,459
2008-12-17	41.980	44.020	41.660	43.750	14.583	10,537,306
2008-12-16	41.570	42.650	40.990	42.540	14.180	5,808,618
2008-12-15	41.550	42.190	40.240	40.910	13.637	6,812,718
2008-12-12	39.800	41.800	39.740	41.610	13.870	5,940,924
2008-12-11	40.640	41.130	40.060	40.860	13.620	6,896,646
2008-12-10	40.790	41.700	40.000	41.120	13.707	7,045,275
2008-12-09	40.420	41.730	39.750	40.010	13.337	8,406,653
2008-12-08	41.950	43.300	39.790	40.360	13.453	8,110,706
2008-12-05	40.450	42.300	38.750	42.300	14.100	9,079,670
2008-12-04	40.720	41.730	39.210	40.090	13.363	10,680,799

← NewerPage 75 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.