Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0 |
| 2022-03-24 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 10 |
| 2022-03-23 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 40 |
| 2022-03-22 | 385.41 | 385.41 | 385.18 | 385.18 | 385.18 | 30 |
| 2022-03-21 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | 0 |
| 2022-03-18 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | 30 |
| 2022-03-17 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | 0 |
| 2022-03-16 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | 0 |
| 2022-03-15 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | 0 |
| 2022-03-14 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | 2 |
| 2022-03-11 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | 150 |
| 2022-03-10 | 371.85 | 371.85 | 371.85 | 371.85 | 371.85 | 2 |
| 2022-03-09 | 371.48 | 371.48 | 371.48 | 371.48 | 371.48 | 2 |
| 2022-03-08 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 0 |
| 2022-03-07 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 2 |
| 2022-03-04 | 362.66 | 362.66 | 362.66 | 362.66 | 362.66 | 3 |
| 2022-03-03 | 368.00 | 375.84 | 368.00 | 368.80 | 368.80 | 224 |
| 2022-03-02 | 343.74 | 343.74 | 343.74 | 343.74 | 343.74 | 0 |
| 2022-02-25 | 343.74 | 343.74 | 343.74 | 343.74 | 343.74 | 0 |
| 2022-02-24 | 343.00 | 343.74 | 343.00 | 343.74 | 343.74 | 760 |
| 2022-02-23 | 359.48 | 359.48 | 359.48 | 359.48 | 359.48 | 0 |
| 2022-02-22 | 359.48 | 359.48 | 359.48 | 359.48 | 359.48 | 0 |
| 2022-02-21 | 359.48 | 359.48 | 359.48 | 359.48 | 359.48 | 12 |
| 2022-02-18 | 366.50 | 366.60 | 365.50 | 365.50 | 365.50 | 760 |
| 2022-02-17 | 346.50 | 346.50 | 346.50 | 346.50 | 346.50 | 0 |
| 2022-02-16 | 347.10 | 347.10 | 346.50 | 346.50 | 346.50 | 406 |
| 2022-02-15 | 358.42 | 358.42 | 357.71 | 358.00 | 358.00 | 500 |
| 2022-02-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-10 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2022-02-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 10 |
| 2022-01-31 | 359.64 | 359.64 | 359.64 | 359.64 | 359.64 | 0 |
| 2022-01-28 | 359.64 | 359.64 | 359.64 | 359.64 | 359.64 | 0 |
| 2022-01-27 | 359.64 | 359.64 | 359.64 | 359.64 | 359.64 | 0 |
| 2022-01-26 | 359.64 | 359.64 | 359.64 | 359.64 | 359.64 | 0 |
| 2022-01-25 | 359.64 | 359.64 | 359.64 | 359.64 | 359.64 | 2 |
| 2022-01-24 | 349.00 | 350.20 | 348.48 | 350.20 | 350.20 | 102 |
| 2022-01-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2022-01-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-01-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 10 |
| 2021-12-30 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | 0 |
| 2021-12-29 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | 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.