Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	37.520	40.530	37.520	40.490	13.497	9,852,493
2008-12-02	40.040	40.700	37.640	38.140	12.713	12,020,187
2008-12-01	42.000	42.050	39.050	39.130	13.043	9,101,378
2008-11-28	42.000	42.710	40.780	42.290	14.097	3,271,108
2008-11-26	40.520	42.020	40.360	41.610	13.870	9,998,572
2008-11-25	40.320	41.800	38.280	41.780	13.927	17,150,458
2008-11-24	35.630	38.840	34.780	38.280	12.760	12,734,685
2008-11-21	34.700	35.680	27.611	35.280	11.760	12,480,378
2008-11-20	36.540	37.320	34.090	34.180	11.393	14,400,644
2008-11-19	37.490	38.590	36.910	36.920	12.307	11,367,133
2008-11-18	37.250	38.750	36.420	37.580	12.527	8,018,891
2008-11-17	38.390	39.560	37.430	37.550	12.517	8,379,392
2008-11-14	40.100	40.480	38.060	38.530	12.843	6,194,640
2008-11-13	38.220	40.090	36.400	40.000	13.333	11,649,378
2008-11-12	38.470	38.490	37.400	37.430	12.477	6,189,666
2008-11-11	37.630	39.550	36.840	38.420	12.807	5,314,827
2008-11-10	38.750	38.750	37.240	37.840	12.613	3,244,423
2008-11-07	38.460	38.660	37.160	37.900	12.633	6,366,489
2008-11-06	36.580	39.390	36.470	38.290	12.763	13,618,452
2008-11-05	37.050	37.810	35.470	35.580	11.860	5,933,688
2008-11-04	38.440	38.510	36.850	37.990	12.663	6,015,396
2008-11-03	38.090	38.640	37.680	38.010	12.670	5,173,582
2008-10-31	38.740	39.770	37.310	38.020	12.673	6,800,049
2008-10-30	39.530	39.630	37.710	38.600	12.867	6,730,152
2008-10-29	36.970	39.990	36.400	38.520	12.840	10,806,760
2008-10-28	34.790	36.980	33.730	36.930	12.310	7,119,531
2008-10-27	34.150	35.930	33.330	34.400	11.467	6,295,200
2008-10-24	31.580	35.410	31.290	34.700	11.567	6,805,233
2008-10-23	34.580	35.400	33.160	34.630	11.543	8,806,565
2008-10-22	34.700	35.090	33.250	34.300	11.433	5,491,587
2008-10-21	34.490	35.850	34.260	34.850	11.617	5,511,279
2008-10-20	35.140	35.880	34.330	34.650	11.550	7,313,052
2008-10-17	35.360	36.300	32.380	34.640	11.547	9,525,418
2008-10-16	35.010	36.670	33.120	36.440	12.147	9,670,105
2008-10-15	34.350	35.870	33.530	34.910	11.637	8,360,393
2008-10-14	35.950	37.720	33.340	34.100	11.367	8,325,539
2008-10-13	34.490	35.750	33.980	35.750	11.917	5,161,213
2008-10-10	31.710	33.960	30.170	32.730	10.910	8,918,426
2008-10-09	35.840	36.510	32.110	32.620	10.873	9,657,085
2008-10-08	33.690	36.170	33.690	35.450	11.817	10,482,964
2008-10-07	36.210	36.270	34.300	34.350	11.450	6,085,515
2008-10-06	34.840	36.400	33.500	36.240	12.080	9,027,383
2008-10-03	36.030	37.490	35.200	35.280	11.760	7,212,135
2008-10-02	35.660	36.420	35.140	35.470	11.823	3,346,351
2008-10-01	36.700	36.990	35.810	36.130	12.043	3,973,639
2008-09-30	37.200	37.230	36.140	36.360	12.120	6,161,004
2008-09-29	37.100	38.700	36.280	36.800	12.267	5,605,293
2008-09-26	36.390	37.700	36.330	37.620	12.540	3,121,073
2008-09-25	36.500	37.780	36.020	37.010	12.337	4,895,545
2008-09-24	36.070	36.670	35.710	36.260	12.087	2,638,337
2008-09-23	36.310	37.120	36.100	36.500	12.167	5,614,260
2008-09-22	37.630	38.210	36.140	36.290	12.097	6,487,455
2008-09-19	39.680	40.000	37.340	37.580	12.527	11,341,612
2008-09-18	37.540	38.520	37.090	38.320	12.773	10,711,603
2008-09-17	38.730	39.670	37.640	37.820	12.607	7,004,886
2008-09-16	39.310	40.860	38.160	39.700	13.233	6,774,810
2008-09-15	39.040	41.000	38.830	40.150	13.383	6,165,930
2008-09-12	40.290	40.630	39.160	39.830	13.277	7,836,110
2008-09-11	39.490	41.200	39.110	41.070	13.690	6,229,182
2008-09-10	40.110	40.440	39.320	39.920	13.307	6,049,794

← NewerPage 76 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.