Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 0 |
| 2024-11-12 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 5 |
| 2024-11-11 | 182.49 | 182.49 | 182.49 | 182.49 | 182.49 | 0 |
| 2024-11-08 | 184.32 | 184.32 | 182.49 | 182.49 | 182.49 | 6 |
| 2024-11-07 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-11-06 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-11-05 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-11-04 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-11-01 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-10-31 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-10-30 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-10-29 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-10-28 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-10-25 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-10-24 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 0 |
| 2024-10-23 | 187.53 | 187.53 | 187.53 | 187.53 | 187.53 | 3 |
| 2024-10-22 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | 0 |
| 2024-10-21 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | 0 |
| 2024-10-18 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | 0 |
| 2024-10-17 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | 1 |
| 2024-10-16 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | 0 |
| 2024-10-15 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | 2 |
| 2024-10-14 | 189.37 | 189.37 | 189.37 | 189.37 | 189.37 | 1 |
| 2024-10-11 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | 0 |
| 2024-10-10 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | 0 |
| 2024-10-09 | 193.24 | 193.24 | 193.24 | 193.24 | 193.24 | 1 |
| 2024-10-08 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | 0 |
| 2024-10-07 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | 100 |
| 2024-10-04 | 193.61 | 193.99 | 193.61 | 193.99 | 193.99 | 8 |
| 2024-10-03 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0 |
| 2024-10-02 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0 |
| 2024-10-01 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | 0 |
| 2024-09-30 | 203.21 | 203.21 | 199.80 | 199.80 | 199.80 | 2 |
| 2024-09-27 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2024-09-26 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2024-09-25 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2024-09-24 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 0 |
| 2024-09-23 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | 100 |
| 2024-09-20 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 0 |
| 2024-09-19 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 0 |
| 2024-09-18 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 4 |
| 2024-09-17 | 200.00 | 202.20 | 200.00 | 202.20 | 202.20 | 6 |
| 2024-09-16 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 10 |
| 2024-09-13 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | 1 |
| 2024-09-12 | 189.01 | 189.01 | 189.01 | 189.01 | 189.01 | 0 |
| 2024-09-11 | 189.01 | 189.01 | 189.01 | 189.01 | 189.01 | 100 |
| 2024-09-10 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | 100 |
| 2024-09-09 | 189.62 | 189.62 | 189.62 | 189.62 | 189.62 | 50 |
| 2024-09-06 | 188.50 | 188.50 | 186.01 | 186.01 | 186.01 | 9 |
| 2024-09-05 | 177.66 | 189.18 | 176.49 | 189.18 | 189.18 | 293 |
| 2024-09-04 | 198.17 | 204.92 | 173.65 | 177.33 | 177.33 | 368 |
| 2024-09-03 | 237.59 | 237.59 | 236.70 | 236.70 | 236.70 | 10 |
| 2024-09-02 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0 |
| 2024-08-30 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0 |
| 2024-08-29 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0 |
| 2024-08-28 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0 |
| 2024-08-27 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0 |
| 2024-08-26 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0 |
| 2024-08-23 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 0 |
| 2024-08-22 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | 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.