Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | 50 |
| 2025-08-07 | 317.76 | 317.76 | 317.76 | 317.76 | 317.76 | 40 |
| 2025-08-06 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 50 |
| 2025-08-05 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | 80 |
| 2025-08-04 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 70 |
| 2025-08-01 | 316.73 | 316.73 | 316.73 | 316.73 | 316.73 | 80 |
| 2025-07-31 | 317.50 | 317.50 | 317.50 | 317.50 | 317.50 | 60 |
| 2025-07-30 | 323.50 | 323.50 | 323.50 | 323.50 | 323.50 | 70 |
| 2025-07-29 | 319.54 | 319.54 | 319.54 | 319.54 | 319.54 | 60 |
| 2025-07-28 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2025-07-25 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 10 |
| 2025-07-24 | 317.19 | 317.19 | 317.19 | 317.19 | 317.19 | 10 |
| 2025-07-23 | 316.00 | 316.80 | 316.00 | 316.80 | 316.80 | 10 |
| 2025-07-22 | 315.27 | 315.27 | 315.27 | 315.27 | 315.27 | 30 |
| 2025-07-21 | 314.00 | 314.96 | 314.00 | 314.96 | 314.96 | 12 |
| 2025-07-18 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2025-07-17 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1 |
| 2025-07-16 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 0 |
| 2025-07-15 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 0 |
| 2025-07-14 | 300.20 | 300.20 | 300.20 | 300.20 | 300.20 | 10 |
| 2025-07-11 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | 40 |
| 2025-07-10 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50 |
| 2025-07-09 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 30 |
| 2025-07-08 | 285.36 | 285.36 | 284.78 | 284.78 | 284.78 | 41 |
| 2025-07-07 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 20 |
| 2025-07-04 | 278.30 | 278.30 | 278.30 | 278.30 | 278.30 | 5 |
| 2025-07-03 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-07-02 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 40 |
| 2025-07-01 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 20 |
| 2025-06-30 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | 30 |
| 2025-06-27 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 40 |
| 2025-06-26 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 30 |
| 2025-06-25 | 277.00 | 277.00 | 275.67 | 275.67 | 275.67 | 71 |
| 2025-06-24 | 269.64 | 272.00 | 269.64 | 272.00 | 272.00 | 64 |
| 2025-06-23 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 30 |
| 2025-06-20 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 50 |
| 2025-06-18 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 0 |
| 2025-06-17 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | 30 |
| 2025-06-16 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | 60 |
| 2025-06-13 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 80 |
| 2025-06-12 | 263.40 | 263.40 | 263.40 | 263.40 | 263.40 | 60 |
| 2025-06-11 | 259.00 | 260.52 | 258.96 | 260.52 | 260.52 | 54 |
| 2025-06-10 | 262.30 | 262.30 | 262.30 | 262.30 | 262.30 | 30 |
| 2025-06-09 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | 20 |
| 2025-06-06 | 264.00 | 264.60 | 264.00 | 264.60 | 264.60 | 21 |
| 2025-06-05 | 259.75 | 272.25 | 259.75 | 272.25 | 272.25 | 83 |
| 2025-06-04 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | 20 |
| 2025-06-03 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 30 |
| 2025-06-02 | 261.40 | 261.40 | 261.40 | 261.40 | 261.40 | 80 |
| 2025-05-30 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 20 |
| 2025-05-29 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 0 |
| 2025-05-28 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | 60 |
| 2025-05-27 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 50 |
| 2025-05-26 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 0 |
| 2025-05-23 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | 50 |
| 2025-05-22 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 20 |
| 2025-05-21 | 251.46 | 251.46 | 251.46 | 251.46 | 251.46 | 10 |
| 2025-05-20 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 10 |
| 2025-05-19 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 30 |
| 2025-05-16 | 246.73 | 246.73 | 246.50 | 246.50 | 246.50 | 132 |
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.