Dollar Tree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 2,113.00 | 2,150.00 | 2,104.27 | 2,147.35 | 2,147.35 | 798 |
| 2023-11-29 | 1,997.35 | 1,997.35 | 1,997.35 | 1,997.35 | 1,997.35 | 0 |
| 2023-11-28 | 1,997.35 | 1,997.35 | 1,997.35 | 1,997.35 | 1,997.35 | 999 |
| 2023-11-27 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2023-11-24 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2023-11-23 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2023-11-22 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2023-11-21 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2023-11-17 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 7 |
| 2023-11-16 | 1,895.00 | 1,950.00 | 1,895.00 | 1,950.00 | 1,950.00 | 85 |
| 2023-11-15 | 2,104.00 | 2,110.00 | 2,104.00 | 2,110.00 | 2,110.00 | 484 |
| 2023-11-14 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2023-11-13 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2023-11-10 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 0 |
| 2023-11-09 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 56 |
| 2023-11-08 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 2,032.00 | 454 |
| 2023-11-07 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0 |
| 2023-11-06 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0 |
| 2023-11-03 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0 |
| 2023-11-01 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0 |
| 2023-10-31 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0 |
| 2023-10-30 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 0 |
| 2023-10-27 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 1,956.00 | 7 |
| 2023-10-26 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2023-10-25 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2023-10-24 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2023-10-23 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 0 |
| 2023-10-20 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 13 |
| 2023-10-19 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 2,014.00 | 13 |
| 2023-10-18 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 0 |
| 2023-10-17 | 1,940.00 | 2,050.00 | 1,940.00 | 2,050.00 | 2,050.00 | 53 |
| 2023-10-16 | 1,939.99 | 1,939.99 | 1,939.99 | 1,939.99 | 1,939.99 | 0 |
| 2023-10-13 | 1,925.00 | 1,939.99 | 1,925.00 | 1,939.99 | 1,939.99 | 32 |
| 2023-10-12 | 1,872.00 | 1,926.00 | 1,816.07 | 1,926.00 | 1,926.00 | 72 |
| 2023-10-11 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2023-10-10 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2023-10-09 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2023-10-06 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 12 |
| 2023-10-05 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 17 |
| 2023-10-04 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2023-10-03 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2023-10-02 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0 |
| 2023-09-29 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 19 |
| 2023-09-28 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-09-27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-09-26 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-09-25 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0 |
| 2023-09-22 | 1,780.00 | 1,795.00 | 1,780.00 | 1,795.00 | 1,795.00 | 18 |
| 2023-09-21 | 1,845.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,800.00 | 14 |
| 2023-09-20 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2023-09-19 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2023-09-18 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 0 |
| 2023-09-15 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 9 |
| 2023-09-14 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 1,876.00 | 9 |
| 2023-09-13 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 0 |
| 2023-09-12 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 0 |
| 2023-09-11 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 0 |
| 2023-09-08 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 2,049.95 | 0 |
| 2023-09-07 | 2,001.00 | 2,050.00 | 2,001.00 | 2,049.95 | 2,049.95 | 4,403 |
| 2023-09-06 | 2,030.00 | 2,061.30 | 2,030.00 | 2,061.20 | 2,061.20 | 492 |
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.