Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 20 |
| 2022-06-21 | 396.21 | 396.21 | 396.21 | 396.21 | 396.21 | 30 |
| 2022-06-20 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2022-06-17 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 40 |
| 2022-06-15 | 398.40 | 398.40 | 398.40 | 398.40 | 398.40 | 0 |
| 2022-06-14 | 399.28 | 399.28 | 398.40 | 398.40 | 398.40 | 70 |
| 2022-06-13 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 40 |
| 2022-06-10 | 394.40 | 395.90 | 394.40 | 395.90 | 395.90 | 71 |
| 2022-06-09 | 396.72 | 396.72 | 396.72 | 396.72 | 396.72 | 120 |
| 2022-06-08 | 390.41 | 390.41 | 390.41 | 390.41 | 390.41 | 81 |
| 2022-06-07 | 395.46 | 396.05 | 393.51 | 393.51 | 393.51 | 81 |
| 2022-06-06 | 383.04 | 383.04 | 382.66 | 382.66 | 382.66 | 51 |
| 2022-06-03 | 383.04 | 383.04 | 383.04 | 383.04 | 383.04 | 30 |
| 2022-06-02 | 382.23 | 382.98 | 382.23 | 382.98 | 382.98 | 90 |
| 2022-06-01 | 384.56 | 384.56 | 383.42 | 383.60 | 383.60 | 160 |
| 2022-05-31 | 382.95 | 383.12 | 381.97 | 382.19 | 382.19 | 290 |
| 2022-05-30 | 388.44 | 388.44 | 388.44 | 388.44 | 388.44 | 0 |
| 2022-05-27 | 398.19 | 398.19 | 388.44 | 388.44 | 388.44 | 262 |
| 2022-05-26 | 384.33 | 384.33 | 376.32 | 379.43 | 379.43 | 54 |
| 2022-05-25 | 324.85 | 324.85 | 323.64 | 323.64 | 323.64 | 100 |
| 2022-05-24 | 305.18 | 307.37 | 305.18 | 306.95 | 306.95 | 220 |
| 2022-05-23 | 310.12 | 310.34 | 309.69 | 309.72 | 309.72 | 420 |
| 2022-05-20 | 307.33 | 307.33 | 307.23 | 307.23 | 307.23 | 580 |
| 2022-05-19 | 330.00 | 334.29 | 327.69 | 334.29 | 334.29 | 236 |
| 2022-05-18 | 328.38 | 331.11 | 324.62 | 330.33 | 330.33 | 1,489 |
| 2022-05-17 | 388.68 | 389.57 | 388.68 | 389.09 | 389.09 | 410 |
| 2022-05-16 | 404.60 | 404.60 | 403.60 | 404.16 | 404.16 | 200 |
| 2022-05-13 | 406.72 | 409.18 | 406.72 | 409.18 | 409.18 | 50 |
| 2022-05-12 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 30 |
| 2022-05-11 | 411.39 | 412.22 | 411.23 | 411.23 | 411.23 | 443 |
| 2022-05-10 | 407.06 | 407.36 | 406.59 | 406.59 | 406.59 | 90 |
| 2022-05-09 | 421.00 | 421.00 | 420.50 | 420.50 | 420.50 | 190 |
| 2022-05-06 | 412.11 | 412.11 | 411.00 | 411.00 | 411.00 | 350 |
| 2022-05-05 | 406.17 | 406.17 | 406.17 | 406.17 | 406.17 | 450 |
| 2022-05-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 30 |
| 2022-05-03 | 412.87 | 414.10 | 412.87 | 414.10 | 414.10 | 41 |
| 2022-05-02 | 405.50 | 410.00 | 405.30 | 407.20 | 407.20 | 148 |
| 2022-04-29 | 409.76 | 409.76 | 408.40 | 409.02 | 409.02 | 410 |
| 2022-04-28 | 415.53 | 415.66 | 415.42 | 415.66 | 415.66 | 600 |
| 2022-04-27 | 419.80 | 422.52 | 419.50 | 419.50 | 419.50 | 612 |
| 2022-04-26 | 420.12 | 420.12 | 418.37 | 419.80 | 419.80 | 600 |
| 2022-04-25 | 408.56 | 410.80 | 408.33 | 410.80 | 410.80 | 530 |
| 2022-04-22 | 404.16 | 406.40 | 403.99 | 406.40 | 406.40 | 400 |
| 2022-04-20 | 404.89 | 404.89 | 401.99 | 403.29 | 403.29 | 223 |
| 2022-04-19 | 403.20 | 403.41 | 402.06 | 402.80 | 402.80 | 101 |
| 2022-04-18 | 404.74 | 405.08 | 404.63 | 405.08 | 405.08 | 60 |
| 2022-04-14 | 406.00 | 407.71 | 405.95 | 407.35 | 407.35 | 375 |
| 2022-04-13 | 395.16 | 395.16 | 395.16 | 395.16 | 395.16 | 100 |
| 2022-04-12 | 391.99 | 394.33 | 385.00 | 394.33 | 394.33 | 108 |
| 2022-04-11 | 391.68 | 391.68 | 387.60 | 387.60 | 387.60 | 229 |
| 2022-04-08 | 383.80 | 387.00 | 383.80 | 387.00 | 387.00 | 51 |
| 2022-04-07 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 10 |
| 2022-04-06 | 365.70 | 365.70 | 363.32 | 363.32 | 363.32 | 90 |
| 2022-04-05 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | 40 |
| 2022-04-04 | 362.97 | 362.97 | 362.97 | 362.97 | 362.97 | 1 |
| 2022-04-01 | 375.47 | 375.82 | 375.47 | 375.82 | 375.82 | 21 |
| 2022-03-31 | 380.76 | 383.00 | 380.76 | 383.00 | 383.00 | 50 |
| 2022-03-30 | 383.80 | 383.80 | 381.14 | 381.14 | 381.14 | 24 |
| 2022-03-29 | 374.26 | 378.00 | 374.26 | 378.00 | 378.00 | 99 |
| 2022-03-28 | 375.00 | 375.90 | 375.00 | 375.90 | 375.90 | 31 |
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.