Dollar Tree Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 123.25 | 125.94 | 123.25 | 125.72 | 125.72 | 438 |
| 2026-10-20 | 121.00 | 126.86 | 121.00 | 124.54 | 124.54 | 246 |
| 2026-10-19 | 126.44 | 126.44 | 122.00 | 122.57 | 122.57 | 275 |
| 2026-10-16 | 125.00 | 126.37 | 123.84 | 123.84 | 123.84 | 3,266 |
| 2026-10-15 | 122.00 | 126.42 | 122.00 | 123.95 | 123.95 | 270 |
| 2026-10-14 | 118.32 | 120.16 | 115.68 | 119.74 | 119.74 | 1,578 |
| 2026-10-13 | 118.50 | 121.00 | 116.87 | 117.32 | 117.32 | 324 |
| 2026-10-12 | 118.10 | 120.84 | 116.69 | 116.71 | 116.71 | 520 |
| 2026-10-09 | 115.50 | 120.50 | 115.50 | 117.39 | 117.39 | 172 |
| 2026-10-08 | 117.02 | 119.40 | 114.70 | 118.95 | 118.95 | 2,609 |
| 2026-10-07 | 117.48 | 118.64 | 115.64 | 116.70 | 116.70 | 344 |
| 2026-10-06 | 112.69 | 117.62 | 112.17 | 115.64 | 115.64 | 169 |
| 2026-10-05 | 110.21 | 114.14 | 110.21 | 112.56 | 112.56 | 1,388 |
| 2026-10-02 | 113.51 | 116.97 | 111.19 | 111.59 | 111.59 | 3,061 |
| 2026-10-01 | 114.00 | 116.10 | 113.00 | 115.01 | 115.01 | 3,605 |
| 2026-09-30 | 112.76 | 114.40 | 112.76 | 112.77 | 112.77 | 6,012 |
| 2026-09-29 | 116.51 | 118.41 | 112.40 | 113.49 | 113.49 | 287 |
| 2026-09-28 | 115.51 | 116.75 | 112.12 | 115.86 | 115.86 | 75 |
| 2026-09-25 | 116.00 | 116.00 | 112.91 | 114.56 | 114.56 | 1,096 |
| 2026-09-24 | 114.39 | 115.84 | 114.07 | 114.50 | 114.50 | 587 |
| 2026-09-23 | 117.20 | 117.20 | 112.45 | 113.40 | 113.40 | 594 |
| 2026-09-22 | 114.50 | 116.74 | 112.34 | 116.74 | 116.74 | 403 |
| 2026-09-21 | 112.11 | 114.62 | 111.52 | 113.63 | 113.63 | 842 |
| 2026-09-18 | 113.50 | 115.33 | 113.50 | 114.03 | 114.03 | 46,599 |
| 2026-09-17 | 112.45 | 114.40 | 112.30 | 113.86 | 113.86 | 155 |
| 2026-09-16 | 112.45 | 115.31 | 112.45 | 114.69 | 114.69 | 430 |
| 2026-09-15 | 118.50 | 118.50 | 113.65 | 114.27 | 114.27 | 767 |
| 2026-09-14 | 117.28 | 120.60 | 117.28 | 119.88 | 119.88 | 72 |
| 2026-09-11 | 120.76 | 120.76 | 116.28 | 116.99 | 116.99 | 482 |
| 2026-09-10 | 117.50 | 120.29 | 117.50 | 119.48 | 119.48 | 23 |
| 2026-09-09 | 124.04 | 124.04 | 119.89 | 120.99 | 120.99 | 420 |
| 2026-09-08 | 128.51 | 131.60 | 124.16 | 124.24 | 124.24 | 1,548 |
| 2026-09-04 | 129.53 | 133.11 | 129.52 | 131.32 | 131.32 | 15 |
| 2026-09-03 | 129.00 | 134.00 | 129.00 | 130.96 | 130.96 | 449 |
| 2026-09-02 | 133.19 | 134.81 | 130.00 | 132.96 | 132.96 | 28 |
| 2026-09-01 | 125.00 | 131.68 | 122.00 | 130.21 | 130.21 | 744 |
| 2026-08-31 | 130.82 | 130.82 | 124.99 | 125.39 | 125.39 | 282 |
| 2026-08-28 | 129.25 | 129.25 | 123.84 | 128.86 | 128.86 | 1,358 |
| 2026-08-27 | 134.00 | 136.00 | 118.18 | 127.42 | 127.42 | 5,183 |
| 2026-08-26 | 134.35 | 140.44 | 131.49 | 132.41 | 132.41 | 627 |
| 2026-08-25 | 137.59 | 140.00 | 132.44 | 132.86 | 132.86 | 516 |
| 2026-08-24 | 133.00 | 135.39 | 128.75 | 134.71 | 134.71 | 1,667 |
| 2026-08-21 | 127.18 | 131.56 | 127.18 | 130.13 | 130.13 | 848 |
| 2026-08-20 | 128.30 | 131.06 | 127.00 | 128.25 | 128.25 | 1,457 |
| 2026-08-19 | 131.80 | 135.00 | 131.30 | 132.17 | 132.17 | 1,263 |
| 2026-08-18 | 131.89 | 133.38 | 129.49 | 130.85 | 130.85 | 374 |
| 2026-08-17 | 129.50 | 131.11 | 128.64 | 128.97 | 128.97 | 254 |
| 2026-08-14 | 127.85 | 131.58 | 127.85 | 130.20 | 130.20 | 30 |
| 2026-08-13 | 129.00 | 131.94 | 128.71 | 129.39 | 129.39 | 294 |
| 2026-08-12 | 127.00 | 129.62 | 125.81 | 128.86 | 128.86 | 160 |
| 2026-08-11 | 129.60 | 132.99 | 127.01 | 127.51 | 127.51 | 397 |
| 2026-08-10 | 130.79 | 130.89 | 127.01 | 130.57 | 130.57 | 47 |
| 2026-08-07 | 132.53 | 132.53 | 128.00 | 131.37 | 131.37 | 413 |
| 2026-08-06 | 130.00 | 130.00 | 127.31 | 129.30 | 129.30 | 11 |
| 2026-08-05 | 125.00 | 132.08 | 125.00 | 128.76 | 128.76 | 594 |
| 2026-08-04 | 128.23 | 131.04 | 127.69 | 131.04 | 131.04 | 1,000 |
| 2026-08-03 | 124.73 | 131.59 | 124.73 | 129.48 | 129.48 | 588 |
| 2026-07-31 | 130.75 | 130.75 | 126.49 | 127.82 | 127.82 | 340 |
| 2026-07-30 | 128.16 | 128.59 | 125.91 | 128.59 | 128.59 | 444 |
| 2026-07-29 | 128.99 | 129.38 | 126.38 | 129.38 | 129.38 | 67 |
Page 1 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.