Dollar Tree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-08-19 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0 |
| 2024-08-16 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 39 |
| 2024-08-15 | 1,820.00 | 1,820.00 | 1,802.53 | 1,808.01 | 1,808.01 | 970 |
| 2024-08-14 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0 |
| 2024-08-13 | 1,786.00 | 1,786.00 | 1,760.00 | 1,760.00 | 1,760.00 | 400 |
| 2024-08-12 | 1,790.00 | 1,795.00 | 1,783.00 | 1,786.00 | 1,786.00 | 1,360 |
| 2024-08-09 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-08-08 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-08-07 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
| 2024-08-06 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 33 |
| 2024-08-05 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 0 |
| 2024-08-02 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,894.00 | 1,307 |
| 2024-08-01 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 1,957.00 | 0 |
| 2024-07-31 | 1,958.18 | 1,958.18 | 1,957.00 | 1,957.00 | 1,957.00 | 1,085 |
| 2024-07-30 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 1,955.00 | 23 |
| 2024-07-29 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 0 |
| 2024-07-26 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 23 |
| 2024-07-25 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0 |
| 2024-07-24 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0 |
| 2024-07-23 | 1,930.00 | 1,930.00 | 1,924.00 | 1,924.00 | 1,924.00 | 48 |
| 2024-07-22 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0 |
| 2024-07-19 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0 |
| 2024-07-18 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0 |
| 2024-07-17 | 1,844.00 | 1,855.00 | 1,842.00 | 1,842.00 | 1,842.00 | 2,507 |
| 2024-07-16 | 1,835.00 | 1,848.00 | 1,835.00 | 1,845.34 | 1,845.34 | 176 |
| 2024-07-15 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2024-07-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 0 |
| 2024-07-11 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 25 |
| 2024-07-10 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 0 |
| 2024-07-09 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 202 |
| 2024-07-08 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 6 |
| 2024-07-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 11 |
| 2024-07-04 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-03 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 0 |
| 2024-07-02 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 8 |
| 2024-07-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-06-28 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2024-06-27 | 1,850.03 | 1,950.00 | 1,850.03 | 1,950.00 | 1,950.00 | 51 |
| 2024-06-26 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2024-06-25 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2024-06-24 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 0 |
| 2024-06-21 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 28 |
| 2024-06-20 | 1,900.00 | 1,965.00 | 1,900.00 | 1,930.00 | 1,930.00 | 65 |
| 2024-06-19 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0 |
| 2024-06-18 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 0 |
| 2024-06-17 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 2,048.00 | 7 |
| 2024-06-14 | 1,974.91 | 1,974.91 | 1,974.91 | 1,974.91 | 1,974.91 | 5 |
| 2024-06-13 | 1,944.00 | 1,970.00 | 1,850.00 | 1,927.97 | 1,927.97 | 221 |
| 2024-06-12 | 2,090.97 | 2,090.97 | 2,090.97 | 2,090.97 | 2,090.97 | 0 |
| 2024-06-11 | 2,090.97 | 2,090.97 | 2,090.97 | 2,090.97 | 2,090.97 | 0 |
| 2024-06-10 | 2,090.97 | 2,090.97 | 2,090.97 | 2,090.97 | 2,090.97 | 22 |
| 2024-06-07 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 1,972.00 | 0 |
| 2024-06-06 | 1,960.00 | 1,972.00 | 1,960.00 | 1,972.00 | 1,972.00 | 32 |
| 2024-06-05 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2024-06-04 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2024-06-03 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 0 |
| 2024-05-31 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 11 |
| 2024-05-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10 |
| 2024-05-29 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.