Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	36.270	36.940	36.140	36.940	12.313	3,152,584
2008-06-12	35.840	36.990	35.750	35.940	11.980	4,123,909
2008-06-11	35.850	36.221	35.250	35.510	11.837	5,108,050
2008-06-10	35.890	36.390	35.440	35.940	11.980	3,776,077
2008-06-09	36.060	36.670	35.900	36.210	12.070	4,826,062
2008-06-06	36.980	36.980	36.030	36.140	12.047	4,064,830
2008-06-05	37.090	37.370	36.970	37.360	12.453	5,677,086
2008-06-04	36.470	37.110	36.170	37.010	12.337	4,448,980
2008-06-03	36.470	37.030	36.050	36.700	12.233	4,112,494
2008-06-02	36.900	37.360	36.040	36.420	12.140	5,705,469
2008-05-30	38.360	38.370	36.710	36.900	12.300	8,930,057
2008-05-29	36.000	38.300	36.000	37.990	12.663	9,043,421
2008-05-28	34.750	36.660	34.220	36.300	12.100	11,541,264
2008-05-27	33.180	34.170	32.810	33.780	11.260	5,238,892
2008-05-23	32.970	33.300	32.310	33.070	11.023	4,908,397
2008-05-22	33.010	33.450	32.510	33.020	11.007	4,441,039
2008-05-21	33.710	34.170	32.610	32.810	10.937	5,026,789
2008-05-20	33.860	34.500	33.330	33.790	11.263	4,415,197
2008-05-19	34.920	35.130	33.960	34.180	11.393	3,897,499
2008-05-16	35.750	35.850	34.380	34.980	11.660	2,863,457
2008-05-15	35.440	35.660	35.050	35.550	11.850	4,604,686
2008-05-14	35.910	36.230	35.210	35.490	11.830	4,763,830
2008-05-13	35.280	35.880	34.920	35.690	11.897	4,951,942
2008-05-12	34.990	35.540	34.010	35.500	11.833	9,247,034
2008-05-09	33.080	35.160	33.080	34.540	11.513	9,343,028
2008-05-08	30.990	33.630	30.980	33.420	11.140	10,032,757
2008-05-07	30.990	31.210	30.140	30.300	10.100	4,313,419
2008-05-06	30.820	31.270	30.140	31.070	10.357	2,678,297
2008-05-05	30.960	31.150	30.150	30.900	10.300	3,217,069
2008-05-02	31.890	32.000	30.550	30.930	10.310	4,558,057
2008-05-01	31.600	32.130	31.310	31.600	10.533	6,143,949
2008-04-30	31.200	32.450	30.560	31.600	10.533	4,648,591
2008-04-29	30.750	31.210	30.360	31.080	10.360	3,586,087
2008-04-28	31.440	31.500	30.630	30.820	10.273	2,648,207
2008-04-25	31.250	31.560	30.390	31.490	10.497	2,654,420
2008-04-24	30.400	31.460	30.070	30.820	10.273	3,717,061
2008-04-23	29.550	30.350	29.150	30.230	10.077	3,594,352
2008-04-22	30.500	30.750	29.460	29.650	9.883	4,013,650
2008-04-21	30.100	30.740	30.010	30.680	10.227	4,522,606
2008-04-18	29.310	30.840	29.100	30.540	10.180	5,786,862
2008-04-17	28.860	29.080	28.190	28.760	9.587	2,773,499
2008-04-16	29.000	29.710	28.900	28.990	9.663	6,332,484
2008-04-15	28.740	28.930	28.320	28.850	9.617	4,900,678
2008-04-14	28.630	29.000	28.150	28.580	9.527	3,511,780
2008-04-11	28.270	28.870	27.970	28.450	9.483	3,217,432
2008-04-10	27.750	28.840	27.410	28.620	9.540	4,089,691
2008-04-09	28.690	28.940	27.500	27.660	9.220	4,191,100
2008-04-08	28.880	29.080	28.110	28.370	9.457	5,147,188
2008-04-07	29.160	29.760	28.530	29.030	9.677	4,180,465
2008-04-04	29.780	29.830	28.870	29.300	9.767	4,053,247
2008-04-03	29.890	30.080	28.880	29.830	9.943	3,893,674
2008-04-02	29.770	30.690	29.480	30.070	10.023	6,095,172
2008-04-01	27.910	29.660	27.910	29.130	9.710	4,939,009
2008-03-31	26.970	27.910	26.840	27.590	9.197	4,285,711
2008-03-28	27.650	27.900	26.890	27.000	9.000	3,938,335
2008-03-27	28.700	28.710	27.440	27.510	9.170	6,122,880
2008-03-26	29.300	29.550	28.220	28.640	9.547	4,474,873
2008-03-25	29.700	29.960	28.670	29.400	9.800	5,950,578
2008-03-24	28.960	31.000	28.960	30.020	10.007	8,317,082
2008-03-20	26.830	29.420	26.770	28.800	9.600	7,190,133

← NewerPage 78 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.