Dollar Tree Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	126.50	128.50	125.01	127.05	127.05	196
2026-07-27	122.97	125.84	121.92	124.32	124.32	40
2026-07-24	117.00	120.67	115.99	120.07	120.07	255
2026-07-23	121.57	123.49	117.13	117.83	117.83	2,549
2026-07-22	126.00	126.69	122.14	122.27	122.27	511
2026-07-21	125.13	127.34	122.99	125.57	125.57	110
2026-07-20	124.58	128.00	121.65	126.75	126.75	119
2026-07-17	128.00	133.18	125.28	127.04	127.04	574
2026-07-16	124.64	130.70	124.55	129.57	129.57	367
2026-07-15	125.00	128.04	124.34	128.04	128.04	335
2026-07-14	128.00	128.56	124.23	124.25	124.25	595
2026-07-13	125.40	128.40	124.93	127.54	127.54	651
2026-07-10	123.50	125.71	122.65	124.97	124.97	609
2026-07-09	122.44	126.54	121.65	122.19	122.19	551
2026-07-08	124.67	125.00	123.05	123.85	123.85	255
2026-07-07	123.54	123.68	120.98	123.25	123.25	181
2026-07-06	124.05	126.67	121.07	121.07	121.07	4,034
2026-07-03	123.69	123.69	123.69	123.69	123.69	0
2026-07-02	117.97	125.60	117.97	123.69	123.69	1,283
2026-07-01	117.95	123.54	117.90	121.84	121.84	138
2026-06-30	122.00	124.00	119.35	121.05	121.05	794
2026-06-29	123.87	125.10	121.77	122.97	122.97	483
2026-06-26	120.23	124.33	118.80	124.08	124.08	1,405
2026-06-25	115.00	120.47	112.70	116.64	116.64	2,773
2026-06-24	117.06	118.87	111.89	118.36	118.36	597
2026-06-23	113.36	115.90	113.31	114.62	114.62	416
2026-06-22	110.00	117.49	110.00	115.56	115.56	713
2026-06-19	111.25	111.25	111.25	111.25	111.25	0
2026-06-18	106.15	111.25	106.15	111.25	111.25	2,577
2026-06-17	108.48	110.27	107.51	108.46	108.46	876
2026-06-16	113.83	115.00	111.29	111.50	111.50	678
2026-06-15	114.65	119.40	112.75	113.68	113.68	899
2026-06-12	116.00	116.00	113.88	114.00	114.00	184
2026-06-11	107.01	113.95	107.01	113.95	113.95	472
2026-06-10	111.92	113.00	109.79	110.09	110.09	683
2026-06-09	109.00	112.03	109.00	111.41	111.41	1,847
2026-06-08	108.20	110.16	106.55	108.50	108.50	2,420
2026-06-05	109.00	112.49	104.93	109.16	109.16	154
2026-06-04	112.50	115.81	109.02	110.05	110.05	221
2026-06-03	108.48	112.50	108.00	111.93	111.93	6,279
2026-06-02	111.36	114.00	108.59	110.25	110.25	544
2026-06-01	116.00	117.54	111.96	112.81	112.81	18,198
2026-05-29	112.98	116.59	110.27	116.16	116.16	2,030
2026-05-28	97.310	115.05	95.870	112.18	112.18	16,081
2026-05-27	96.630	96.630	93.160	93.160	93.160	415
2026-05-26	95.590	100.13	91.765	92.490	92.490	301
2026-05-22	95.000	96.720	94.250	95.010	95.010	330
2026-05-21	93.980	94.420	90.680	93.515	93.515	1,096
2026-05-20	90.070	94.990	88.430	93.195	93.195	766
2026-05-19	91.330	92.600	89.220	90.090	90.090	86
2026-05-18	91.000	92.620	88.109	90.680	90.680	240
2026-05-15	89.000	91.460	88.960	89.850	89.850	191
2026-05-14	89.000	90.690	86.794	90.460	90.460	912
2026-05-13	89.500	89.500	86.080	86.670	86.670	134
2026-05-12	89.360	90.410	88.410	88.996	88.996	131
2026-05-11	96.770	96.770	89.470	91.000	91.000	18,782
2026-05-08	97.450	97.450	95.600	95.995	95.995	242
2026-05-07	97.420	98.800	94.760	96.832	96.832	1,565
2026-05-06	94.200	97.998	94.200	95.930	95.930	811
2026-05-05	94.880	96.660	92.750	93.460	93.460	317

← NewerPage 2 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.