Dollar Tree Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 1,335.00 | 101 |
| 2024-11-13 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 319 |
| 2024-11-12 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 0 |
| 2024-11-11 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 5 |
| 2024-11-08 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0 |
| 2024-11-07 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0 |
| 2024-11-06 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 0 |
| 2024-11-05 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 6 |
| 2024-11-04 | 1,360.03 | 1,362.00 | 1,360.03 | 1,362.00 | 1,362.00 | 845 |
| 2024-11-01 | 1,347.00 | 1,347.00 | 1,313.00 | 1,346.00 | 1,346.00 | 455 |
| 2024-10-31 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2024-10-30 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0 |
| 2024-10-29 | 1,331.87 | 1,331.87 | 1,304.00 | 1,304.00 | 1,304.00 | 72 |
| 2024-10-28 | 1,324.05 | 1,324.05 | 1,324.05 | 1,324.05 | 1,324.05 | 0 |
| 2024-10-25 | 1,324.05 | 1,324.05 | 1,324.05 | 1,324.05 | 1,324.05 | 0 |
| 2024-10-24 | 1,323.00 | 1,325.00 | 1,323.00 | 1,324.05 | 1,324.05 | 1,512 |
| 2024-10-23 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2024-10-22 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0 |
| 2024-10-21 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 20 |
| 2024-10-18 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-17 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-16 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-15 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-11 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-10 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-09 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-08 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0 |
| 2024-10-07 | 1,333.00 | 1,340.00 | 1,333.00 | 1,340.00 | 1,340.00 | 814 |
| 2024-10-04 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 0 |
| 2024-10-03 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 1,333.00 | 28 |
| 2024-10-02 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0 |
| 2024-09-30 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0 |
| 2024-09-27 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 0 |
| 2024-09-26 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 1,429.00 | 272 |
| 2024-09-25 | 1,320.00 | 1,374.01 | 1,320.00 | 1,374.00 | 1,374.00 | 208 |
| 2024-09-24 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 45 |
| 2024-09-23 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-09-20 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 0 |
| 2024-09-19 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 46 |
| 2024-09-18 | 1,440.00 | 1,469.99 | 1,440.00 | 1,469.99 | 1,469.99 | 1,137 |
| 2024-09-17 | 1,361.21 | 1,361.21 | 1,361.21 | 1,361.21 | 1,361.21 | 20 |
| 2024-09-13 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 51 |
| 2024-09-12 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 55 |
| 2024-09-11 | 1,300.01 | 1,313.00 | 1,300.01 | 1,313.00 | 1,313.00 | 576 |
| 2024-09-10 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2024-09-09 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 71 |
| 2024-09-06 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 70 |
| 2024-09-05 | 1,259.50 | 1,358.00 | 1,255.00 | 1,356.54 | 1,356.54 | 857 |
| 2024-09-04 | 1,401.00 | 1,401.00 | 1,220.00 | 1,259.36 | 1,259.36 | 952 |
| 2024-09-03 | 1,664.00 | 1,664.00 | 1,644.00 | 1,644.00 | 1,644.00 | 63 |
| 2024-09-02 | 1,691.94 | 1,691.94 | 1,691.94 | 1,691.94 | 1,691.94 | 0 |
| 2024-08-30 | 1,691.94 | 1,691.94 | 1,691.94 | 1,691.94 | 1,691.94 | 0 |
| 2024-08-29 | 1,762.00 | 1,762.00 | 1,690.00 | 1,691.94 | 1,691.94 | 16,629 |
| 2024-08-28 | 1,860.00 | 1,863.70 | 1,860.00 | 1,862.32 | 1,862.32 | 1,949 |
| 2024-08-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 7 |
| 2024-08-26 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2024-08-23 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0 |
| 2024-08-22 | 1,910.00 | 1,910.00 | 1,850.00 | 1,850.00 | 1,850.00 | 444 |
| 2024-08-21 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 181 |
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.