Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0 |
| 2023-11-30 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0 |
| 2023-11-29 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 0 |
| 2023-11-28 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 10 |
| 2023-11-27 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | 0 |
| 2023-11-24 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | 0 |
| 2023-11-23 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | 0 |
| 2023-11-22 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | 0 |
| 2023-11-21 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | 0 |
| 2023-11-20 | 281.96 | 281.96 | 281.96 | 281.96 | 281.96 | 1 |
| 2023-11-17 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-14 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-13 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-10 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-08 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-07 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-06 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-03 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-11-01 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-31 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-30 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-26 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-25 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-24 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-23 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-19 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-18 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-17 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-13 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-11 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-10 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-06 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-05 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1 |
| 2023-10-04 | 268.00 | 268.00 | 267.00 | 267.00 | 267.00 | 5 |
| 2023-10-03 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-10-02 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-29 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-28 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-27 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-26 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-25 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-22 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-21 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-20 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-19 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-18 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-15 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-14 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 0 |
| 2023-09-13 | 281.07 | 281.07 | 281.07 | 281.07 | 281.07 | 3 |
| 2023-09-12 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2023-09-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2023-09-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2023-09-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2023-09-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.