See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.63▼ 1.11%
← DLTR stock page

Dollar Tree, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-03-1927.10027.74026.56026.7708.9236,322,710
2008-03-1826.22027.54025.89027.1309.0436,603,129
2008-03-1726.22026.64025.22025.8208.6074,465,960
2008-03-1427.80027.80026.38026.7308.9105,625,372
2008-03-1326.97027.67026.43027.5209.1735,802,108
2008-03-1226.62027.94026.34026.9108.9705,659,284
2008-03-1126.64026.97025.82026.6208.8734,482,721
2008-03-1026.65027.03026.00026.0508.6834,443,364
2008-03-0726.79027.64026.27026.6608.8875,000,263
2008-03-0628.49028.76026.80027.0509.0174,172,335
2008-03-0528.09029.03427.95028.4209.4734,670,308
2008-03-0427.48028.02027.21027.8609.2874,986,016
2008-03-0326.61028.47026.10027.8809.2935,162,485
2008-02-2928.30028.39026.62026.8308.9438,754,188
2008-02-2828.73028.98027.97028.3109.4378,352,347
2008-02-2727.85030.40027.85029.1209.70714,936,390
2008-02-2625.34026.41025.10026.4108.8036,353,013
2008-02-2525.40025.86024.44025.7008.5676,287,031
2008-02-2224.90025.56024.50025.5208.5073,485,914
2008-02-2125.80026.11024.96024.9608.3203,452,773
2008-02-2024.42025.99024.37025.7808.5934,467,649
2008-02-1925.50025.75024.54024.5908.1973,426,283
2008-02-1525.23025.25024.74025.1708.3903,348,892
2008-02-1426.77026.77025.31025.3208.4404,158,847
2008-02-1326.74027.00026.35026.6808.8933,935,392
2008-02-1226.50027.24026.18026.4308.8104,859,905
2008-02-1125.32026.41025.03026.3508.7834,319,983
2008-02-0825.90026.28025.00025.3508.4504,273,954
2008-02-0724.70026.23024.65025.9908.6637,637,360
2008-02-0625.52026.26024.76024.8308.2773,704,527
2008-02-0526.30026.58025.44025.5008.5005,038,390
2008-02-0427.64027.89026.21026.5908.8634,955,398
2008-02-0128.00028.09027.00027.7909.2635,460,360
2008-01-3125.44028.52024.88028.0109.3379,992,074
2008-01-3026.61026.64025.58025.6208.5406,887,163
2008-01-2926.66026.85025.77026.8008.9333,737,947
2008-01-2825.70026.56025.47026.5108.8375,808,243
2008-01-2525.89026.67025.43025.8008.6007,515,875
2008-01-2425.37025.86024.74025.8408.6137,091,508
2008-01-2323.87025.42023.04025.3708.4578,672,645
2008-01-2222.12024.88021.61024.4608.1535,397,924
2008-01-1823.13023.98022.89523.5007.8335,996,253
2008-01-1722.86023.53022.80023.0907.6975,774,319
2008-01-1621.13023.06021.10022.8107.6037,772,333
2008-01-1521.85021.92021.28021.3007.1003,512,467
2008-01-1422.67022.67021.94022.1307.3774,539,463
2008-01-1122.64022.64021.97022.2507.4175,415,246
2008-01-1021.53023.10021.37022.8407.6135,984,979
2008-01-0922.25022.28020.72021.9007.3007,863,143
2008-01-0823.04023.14022.26022.2607.4205,295,204
2008-01-0722.97023.33022.62023.0707.6904,969,729
2008-01-0424.12024.12022.92023.1307.7104,477,819
2008-01-0325.29025.38024.22024.3308.1102,644,541
2008-01-0225.92026.02025.03025.3108.4372,906,114
← NewerPage 79 of 79 · 4,734 trading days

Stock splits

DateSplit (new : old)
2012-06-272:1
2010-06-253:2
2000-06-203:2
1998-06-303:2
1997-07-223:2
1996-04-223:2

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.