Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 0 |
| 2026-04-29 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 0 |
| 2026-04-28 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 0 |
| 2026-04-27 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 0 |
| 2026-04-24 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 0 |
| 2026-04-23 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 0 |
| 2026-04-22 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 0 |
| 2026-04-20 | 267.31 | 267.31 | 267.31 | 267.31 | 267.31 | 1 |
| 2026-04-17 | 261.30 | 265.20 | 261.30 | 264.30 | 264.30 | 426 |
| 2026-04-16 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-15 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-14 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-13 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-10 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-09 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-08 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-07 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-06 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-02 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-04-01 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-31 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-30 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-27 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-26 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-25 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-24 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-23 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-20 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-19 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-18 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-17 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-16 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-13 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-12 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-11 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-10 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-09 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 0 |
| 2026-03-06 | 309.62 | 309.62 | 309.62 | 309.62 | 309.62 | 3 |
| 2026-03-05 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 0 |
| 2026-03-04 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 0 |
| 2026-03-03 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 0 |
| 2026-03-02 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 0 |
| 2026-02-27 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 0 |
| 2026-02-26 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 0 |
| 2026-02-25 | 327.40 | 327.40 | 327.40 | 327.40 | 327.40 | 1 |
| 2026-02-24 | 349.64 | 349.64 | 349.64 | 349.64 | 349.64 | 0 |
| 2026-02-23 | 349.64 | 349.64 | 349.64 | 349.64 | 349.64 | 0 |
| 2026-02-20 | 349.64 | 349.64 | 349.64 | 349.64 | 349.64 | 0 |
| 2026-02-19 | 349.64 | 349.64 | 349.64 | 349.64 | 349.64 | 6 |
| 2026-02-18 | 349.84 | 349.84 | 348.74 | 348.74 | 348.74 | 54 |
| 2026-02-13 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | 0 |
| 2026-02-12 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | 0 |
| 2026-02-11 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | 0 |
| 2026-02-10 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | 0 |
| 2026-02-09 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | 0 |
| 2026-02-06 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | 0 |
| 2026-02-05 | 319.43 | 319.43 | 319.43 | 319.43 | 319.43 | 1 |
| 2026-02-04 | 352.15 | 352.15 | 352.15 | 352.15 | 352.15 | 0 |
| 2026-02-03 | 352.15 | 352.15 | 352.15 | 352.15 | 352.15 | 0 |
| 2026-02-02 | 352.15 | 352.15 | 352.15 | 352.15 | 352.15 | 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.