Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	40.250	41.900	39.690	39.910	13.303	10,044,253
2008-09-08	39.340	40.690	39.090	40.590	13.530	6,580,005
2008-09-05	38.120	39.080	37.540	38.890	12.963	5,204,824
2008-09-04	38.280	38.870	38.000	38.560	12.853	5,504,991
2008-09-03	38.680	39.340	38.360	38.640	12.880	4,346,185
2008-09-02	39.000	40.210	38.550	38.860	12.953	5,359,911
2008-08-29	38.780	39.000	38.310	38.360	12.787	4,245,379
2008-08-28	37.990	39.070	37.610	38.900	12.967	6,912,288
2008-08-27	36.400	38.610	36.310	37.940	12.647	18,102,021
2008-08-26	39.210	39.460	38.410	39.180	13.060	7,995,788
2008-08-25	40.370	40.500	38.680	39.000	13.000	4,643,530
2008-08-22	39.480	40.550	39.240	40.500	13.500	3,492,451
2008-08-21	38.840	39.490	38.670	39.410	13.137	5,078,200
2008-08-20	39.770	40.340	38.910	39.140	13.047	4,925,533
2008-08-19	39.830	40.230	39.310	39.520	13.173	4,578,625
2008-08-18	40.300	40.680	39.950	40.150	13.383	4,712,146
2008-08-15	40.130	40.990	39.820	40.000	13.333	5,526,252
2008-08-14	38.850	40.700	38.680	40.020	13.340	4,956,781
2008-08-13	39.760	40.240	38.250	38.930	12.977	5,177,842
2008-08-12	40.150	40.790	39.290	39.950	13.317	6,811,155
2008-08-11	40.290	42.200	40.000	40.320	13.440	9,841,153
2008-08-08	38.820	40.630	38.820	40.360	13.453	7,068,513
2008-08-07	37.500	39.370	37.470	38.630	12.877	9,141,593
2008-08-06	38.790	38.900	37.250	37.890	12.630	6,875,886
2008-08-05	38.050	39.440	37.420	39.240	13.080	5,565,570
2008-08-04	37.350	38.830	36.900	37.780	12.593	4,718,929
2008-08-01	37.270	37.790	36.410	37.270	12.423	3,667,423
2008-07-31	36.760	38.230	35.970	37.500	12.500	6,028,845
2008-07-30	36.970	37.790	35.710	36.700	12.233	3,279,409
2008-07-29	35.370	36.880	35.360	36.790	12.263	4,637,695
2008-07-28	36.660	37.240	35.450	35.550	11.850	4,133,557
2008-07-25	37.040	37.940	36.280	36.440	12.147	3,259,993
2008-07-24	38.420	38.720	36.940	37.000	12.333	3,988,039
2008-07-23	37.110	40.000	36.930	38.410	12.803	7,385,660
2008-07-22	35.850	38.230	35.850	38.070	12.690	4,821,196
2008-07-21	36.930	37.150	36.100	36.310	12.103	3,010,334
2008-07-18	37.350	37.800	36.280	36.890	12.297	3,459,388
2008-07-17	36.700	38.320	35.780	37.850	12.617	6,345,717
2008-07-16	33.960	36.610	33.720	36.390	12.130	7,258,137
2008-07-15	33.480	34.170	31.520	33.920	11.307	6,688,287
2008-07-14	34.480	34.930	33.110	33.390	11.130	3,872,488
2008-07-11	34.320	34.680	33.270	34.170	11.390	3,155,323
2008-07-10	35.560	35.760	34.330	34.720	11.573	5,210,989
2008-07-09	36.140	36.600	35.440	35.670	11.890	4,698,562
2008-07-08	34.330	35.960	34.230	35.780	11.927	5,471,541
2008-07-07	34.460	35.640	33.880	34.430	11.477	3,555,946
2008-07-03	34.980	35.220	33.830	34.340	11.447	2,891,446
2008-07-02	34.410	35.390	33.860	34.930	11.643	11,814,255
2008-07-01	32.400	33.140	31.450	33.080	11.027	5,384,508
2008-06-30	32.050	32.850	30.730	32.690	10.897	7,228,050
2008-06-27	33.450	33.450	31.870	32.510	10.837	4,391,218
2008-06-26	33.950	34.140	33.110	33.320	11.107	3,116,354
2008-06-25	33.650	34.990	33.650	34.330	11.443	4,196,875
2008-06-24	34.310	34.440	33.050	33.690	11.230	5,755,341
2008-06-23	35.340	35.490	34.080	34.390	11.463	5,722,683
2008-06-20	36.800	37.270	35.247	35.250	11.750	8,283,509
2008-06-19	35.630	37.220	35.320	37.080	12.360	4,362,073
2008-06-18	36.000	36.190	35.270	35.740	11.913	3,491,182
2008-06-17	37.000	37.010	36.350	36.520	12.173	2,729,429
2008-06-16	36.740	37.110	36.300	37.030	12.343	3,292,579

← NewerPage 77 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.