Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	95.320	96.080	93.715	93.839	93.839	678
2026-05-01	99.990	99.990	94.260	95.432	95.432	314
2026-04-30	96.820	97.340	96.110	97.092	97.092	469
2026-04-29	98.660	99.010	94.930	95.075	95.075	208
2026-04-28	99.000	99.290	96.095	97.770	97.770	126
2026-04-27	103.00	104.87	96.553	96.670	96.670	1,576
2026-04-24	101.30	103.34	98.100	102.80	102.80	86
2026-04-23	102.39	103.26	101.49	101.49	101.49	52
2026-04-22	104.26	105.95	101.00	101.00	101.00	248
2026-04-21	107.99	110.18	105.92	105.92	105.92	1,456
2026-04-20	104.35	108.03	104.03	107.42	107.42	4,727
2026-04-17	102.35	105.50	100.00	105.47	105.47	18,686
2026-04-16	101.40	102.95	100.18	100.18	100.18	232
2026-04-15	101.02	101.99	99.510	101.44	101.44	74
2026-04-14	105.00	105.00	99.677	100.94	100.94	191
2026-04-13	98.500	102.59	98.050	102.35	102.35	74
2026-04-10	102.60	104.92	98.440	100.05	100.05	15
2026-04-09	106.45	106.45	100.97	102.53	102.53	1,167
2026-04-08	108.49	110.00	106.42	107.07	107.07	3,138
2026-04-07	107.86	113.00	104.99	105.71	105.71	114
2026-04-02	108.66	109.48	106.01	108.17	108.17	810
2026-04-01	111.48	111.48	108.57	109.39	109.39	260
2026-03-31	108.00	109.31	107.25	108.13	108.13	65
2026-03-30	107.50	112.19	106.14	106.24	106.24	47
2026-03-27	108.14	108.14	105.00	106.72	106.72	98
2026-03-26	107.79	108.33	105.60	105.75	105.75	17
2026-03-25	108.07	109.66	105.79	107.41	107.41	16
2026-03-24	109.99	109.99	103.44	106.66	106.66	139
2026-03-23	105.20	109.71	103.27	108.49	108.49	885
2026-03-20	104.91	106.99	103.32	105.05	105.05	149
2026-03-19	108.49	109.61	104.54	105.47	105.47	210
2026-03-18	111.00	113.02	106.79	107.56	107.56	1,794
2026-03-17	115.50	116.31	111.95	112.21	112.21	524
2026-03-16	109.20	115.46	102.12	114.51	114.51	10,029
2026-03-13	113.99	113.99	107.52	107.52	107.52	1,135
2026-03-12	112.47	113.25	107.88	111.69	111.69	2,679
2026-03-11	117.88	117.98	114.43	114.80	114.80	974
2026-03-10	116.49	119.72	115.00	118.98	118.98	1,578
2026-03-09	113.00	116.00	112.00	113.03	113.03	754
2026-03-06	116.57	116.57	113.00	115.42	115.42	328
2026-03-05	116.80	117.42	115.00	115.45	115.45	78
2026-03-04	121.55	121.55	116.50	118.37	118.37	905
2026-03-03	120.47	120.47	115.90	119.49	119.49	1,232
2026-03-02	123.64	125.20	120.43	120.76	120.76	1,718
2026-02-27	124.00	125.60	123.92	125.38	125.38	2,086
2026-02-26	125.00	129.66	125.00	127.37	127.37	1,149
2026-02-25	133.29	133.29	127.90	127.90	127.90	382
2026-02-24	131.03	132.10	130.00	131.29	131.29	138
2026-02-23	132.00	133.43	128.03	129.77	129.77	975
2026-02-20	135.00	138.86	132.35	134.17	134.17	625
2026-02-19	133.27	133.27	131.09	133.10	133.10	139
2026-02-18	130.06	133.40	126.50	132.51	132.51	526
2026-02-17	130.86	131.00	125.87	128.01	128.01	1,719
2026-02-16	127.16	127.16	127.16	127.16	127.16	0
2026-02-13	128.85	129.35	122.40	127.16	127.16	1,499
2026-02-12	122.34	127.97	122.34	127.97	127.97	571
2026-02-11	123.13	124.88	121.62	124.68	124.68	1,043
2026-02-10	123.60	123.90	120.90	122.30	122.30	1,016
2026-02-09	122.00	125.49	122.00	123.00	123.00	282
2026-02-06	120.15	125.14	120.15	124.85	124.85	1,522

← NewerPage 3 of 5 · 255 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.