Dollar Tree Inc. historical data
| 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 |
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.