Dollar Tree Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	122.10	122.97	118.83	119.32	119.32	349
2026-02-04	119.60	121.75	118.75	119.66	119.66	487
2026-02-03	117.31	121.22	116.70	120.11	120.11	713
2026-02-02	117.50	119.62	115.67	118.04	118.04	1,156
2026-01-30	116.01	117.30	116.01	116.83	116.83	116
2026-01-29	118.10	120.15	117.04	117.42	117.42	723
2026-01-28	121.90	122.00	119.25	119.53	119.53	576
2026-01-27	127.01	127.01	121.31	121.31	121.31	795
2026-01-26	128.48	130.00	126.30	126.30	126.30	468
2026-01-23	126.80	128.09	125.78	125.78	125.78	336
2026-01-22	135.60	135.60	126.10	126.10	126.10	498
2026-01-21	134.13	134.13	128.91	131.65	131.65	1,290
2026-01-20	139.03	139.87	135.00	135.00	135.00	10,216
2026-01-19	139.73	139.73	139.73	139.73	139.73	0
2026-01-16	140.86	140.94	139.49	139.73	139.73	105
2026-01-15	141.12	141.56	139.50	139.62	139.62	34
2026-01-14	137.85	140.17	137.00	139.81	139.81	3,201
2026-01-13	137.55	138.31	136.42	138.31	138.31	323
2026-01-12	132.20	137.18	131.00	136.61	136.61	736
2026-01-09	132.19	135.00	129.72	132.28	132.28	2,901
2026-01-08	132.48	132.48	128.48	131.74	131.74	159
2026-01-07	132.85	134.50	130.90	130.90	130.90	275
2026-01-06	127.01	134.27	127.01	134.04	134.04	558
2026-01-05	127.61	129.36	125.78	129.20	129.20	445
2026-01-02	120.01	127.05	120.01	126.85	126.85	278
2025-12-31	124.32	124.32	123.28	123.67	123.67	132
2025-12-30	125.01	125.01	124.27	124.43	124.43	42
2025-12-29	123.60	125.49	123.60	124.15	124.15	705
2025-12-24	119.95	122.42	119.12	122.42	122.42	108
2025-12-23	121.00	123.44	120.02	120.02	120.02	141
2025-12-22	128.09	128.61	122.83	122.83	122.83	1,327
2025-12-19	125.59	127.50	125.59	126.62	126.62	872
2025-12-18	128.15	130.32	126.92	126.92	126.92	175
2025-12-17	131.67	131.67	127.39	128.84	128.84	211
2025-12-16	131.11	131.97	130.66	131.22	131.22	112
2025-12-15	130.10	132.02	129.34	131.11	131.11	476
2025-12-12	131.12	131.12	127.96	129.12	129.12	1,108
2025-12-11	122.50	130.09	122.50	129.70	129.70	1,005
2025-12-10	119.70	122.69	118.98	122.69	122.69	173
2025-12-09	120.67	121.51	119.49	120.87	120.87	942
2025-12-08	122.45	125.00	117.75	120.03	120.03	1,529
2025-12-05	116.00	125.70	115.61	125.64	125.64	9,941
2025-12-04	113.31	119.15	113.31	115.16	115.16	362
2025-12-03	111.51	113.46	107.00	113.38	113.38	4,879
2025-12-02	110.63	111.47	108.01	108.39	108.39	3,942
2025-12-01	110.10	111.58	107.90	111.48	111.48	270
2025-11-28	110.29	111.89	109.50	111.89	111.89	379
2025-11-27	110.05	110.05	110.05	110.05	110.05	0
2025-11-26	107.70	110.06	107.45	110.05	110.05	1,167
2025-11-25	102.48	105.40	102.48	105.22	105.22	1,100
2025-11-24	101.11	101.55	99.905	100.45	100.45	249
2025-11-21	98.430	102.54	97.990	102.46	102.46	450
2025-11-20	99.330	101.48	98.962	98.962	98.962	182
2025-11-19	101.31	102.18	101.31	101.57	101.57	32
2025-11-18	103.51	103.51	101.23	101.23	101.23	225
2025-11-17	104.83	105.85	104.67	105.85	105.85	90
2025-11-14	102.39	104.24	100.13	104.24	104.24	1,634
2025-11-13	106.15	106.17	101.97	102.86	102.86	7,027
2025-11-12	106.21	106.54	104.55	105.31	105.31	299
2025-11-11	106.06	106.53	105.09	106.38	106.38	162

← NewerPage 4 of 21 · 1,253 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.