Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 244.56 | 244.56 | 244.56 | 244.56 | 244.56 | 100 |
| 2025-05-14 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 130 |
| 2025-05-13 | 248.50 | 248.50 | 248.25 | 248.25 | 248.25 | 134 |
| 2025-05-12 | 242.28 | 242.28 | 242.28 | 242.28 | 242.28 | 0 |
| 2025-05-09 | 244.08 | 244.08 | 242.28 | 242.28 | 242.28 | 70 |
| 2025-05-08 | 241.68 | 241.68 | 238.50 | 238.50 | 238.50 | 50 |
| 2025-05-07 | 244.08 | 244.08 | 244.08 | 244.08 | 244.08 | 40 |
| 2025-05-06 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 40 |
| 2025-05-05 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | 30 |
| 2025-05-02 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 0 |
| 2025-04-30 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 0 |
| 2025-04-29 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 0 |
| 2025-04-28 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 0 |
| 2025-04-25 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 0 |
| 2025-04-24 | 231.75 | 231.75 | 231.75 | 231.75 | 231.75 | 1 |
| 2025-04-23 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-22 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-17 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-16 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-15 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-14 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-11 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-10 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-09 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 0 |
| 2025-04-08 | 220.87 | 220.87 | 220.87 | 220.87 | 220.87 | 6 |
| 2025-04-07 | 209.00 | 217.60 | 206.80 | 216.32 | 216.32 | 237 |
| 2025-04-04 | 177.78 | 195.32 | 177.78 | 195.32 | 195.32 | 7 |
| 2025-04-03 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 0 |
| 2025-04-02 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 0 |
| 2025-04-01 | 213.78 | 213.78 | 213.78 | 213.78 | 213.78 | 3 |
| 2025-03-31 | 211.64 | 214.41 | 211.64 | 214.41 | 214.41 | 3 |
| 2025-03-28 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2025-03-27 | 207.00 | 221.00 | 206.45 | 221.00 | 221.00 | 22 |
| 2025-03-26 | 195.32 | 209.04 | 193.23 | 197.98 | 197.98 | 5,447 |
| 2025-03-25 | 194.50 | 194.50 | 192.00 | 192.00 | 192.00 | 5,000 |
| 2025-03-24 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | 0 |
| 2025-03-21 | 182.52 | 182.52 | 182.52 | 182.52 | 182.52 | 0 |
| 2025-03-20 | 188.82 | 190.08 | 182.52 | 182.52 | 182.52 | 21 |
| 2025-03-19 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0 |
| 2025-03-18 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0 |
| 2025-03-17 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 0 |
| 2025-03-14 | 187.55 | 187.55 | 187.55 | 187.55 | 187.55 | 5 |
| 2025-03-13 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-03-12 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-03-11 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-03-10 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-03-07 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-03-06 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-03-05 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-02-28 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-02-27 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-02-26 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-02-25 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-02-24 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-02-21 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 0 |
| 2025-02-20 | 207.09 | 207.09 | 207.09 | 207.09 | 207.09 | 200 |
| 2025-02-19 | 217.98 | 217.98 | 217.98 | 217.98 | 217.98 | 0 |
| 2025-02-18 | 217.98 | 217.98 | 217.98 | 217.98 | 217.98 | 0 |
| 2025-02-17 | 217.98 | 217.98 | 217.98 | 217.98 | 217.98 | 0 |
| 2025-02-14 | 217.98 | 217.98 | 217.98 | 217.98 | 217.98 | 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.