Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 100.10 | 100.10 | 97.770 | 97.960 | 97.960 | 1,637,757 |
| 2024-08-21 | 103.50 | 104.17 | 98.990 | 99.980 | 99.980 | 2,988,280 |
| 2024-08-20 | 99.700 | 100.54 | 98.790 | 99.190 | 99.190 | 1,278,329 |
| 2024-08-19 | 99.070 | 101.17 | 99.070 | 100.51 | 100.51 | 2,305,621 |
| 2024-08-16 | 96.740 | 98.950 | 96.080 | 98.780 | 98.780 | 1,901,420 |
| 2024-08-15 | 97.358 | 100.66 | 95.420 | 97.190 | 97.190 | 3,513,990 |
| 2024-08-14 | 92.980 | 93.190 | 91.630 | 92.370 | 92.370 | 2,312,166 |
| 2024-08-13 | 93.600 | 94.060 | 91.400 | 92.450 | 92.450 | 2,685,868 |
| 2024-08-12 | 95.060 | 95.220 | 92.280 | 93.900 | 93.900 | 2,217,686 |
| 2024-08-09 | 94.600 | 95.700 | 94.285 | 95.050 | 95.050 | 1,886,470 |
| 2024-08-08 | 95.000 | 96.610 | 94.490 | 94.930 | 94.930 | 1,477,127 |
| 2024-08-07 | 97.270 | 98.960 | 94.930 | 95.030 | 95.030 | 1,413,654 |
| 2024-08-06 | 96.380 | 98.310 | 96.160 | 96.580 | 96.580 | 2,004,374 |
| 2024-08-05 | 98.930 | 99.345 | 95.440 | 96.500 | 96.500 | 3,474,916 |
| 2024-08-02 | 101.12 | 101.46 | 98.260 | 99.530 | 99.530 | 3,532,199 |
| 2024-08-01 | 104.24 | 104.53 | 99.670 | 99.750 | 99.750 | 2,820,458 |
| 2024-07-31 | 105.00 | 106.25 | 104.24 | 104.34 | 104.34 | 2,174,917 |
| 2024-07-30 | 103.53 | 105.43 | 103.09 | 105.33 | 105.33 | 2,849,479 |
| 2024-07-29 | 103.74 | 104.48 | 102.50 | 103.74 | 103.74 | 1,841,503 |
| 2024-07-26 | 102.85 | 104.24 | 102.63 | 103.93 | 103.93 | 1,878,028 |
| 2024-07-25 | 104.19 | 106.14 | 102.40 | 102.63 | 102.63 | 2,331,055 |
| 2024-07-24 | 107.00 | 107.32 | 103.33 | 103.69 | 103.69 | 2,999,065 |
| 2024-07-23 | 106.56 | 108.15 | 106.22 | 107.01 | 107.01 | 2,358,426 |
| 2024-07-22 | 107.09 | 108.57 | 106.32 | 107.21 | 107.21 | 2,279,278 |
| 2024-07-19 | 106.71 | 107.53 | 105.31 | 106.56 | 106.56 | 2,927,962 |
| 2024-07-18 | 107.89 | 108.93 | 105.99 | 106.67 | 106.67 | 4,349,556 |
| 2024-07-17 | 102.95 | 105.50 | 102.39 | 105.34 | 105.34 | 2,946,068 |
| 2024-07-16 | 102.94 | 105.46 | 102.56 | 104.82 | 104.82 | 2,913,516 |
| 2024-07-15 | 106.84 | 106.96 | 103.51 | 103.83 | 103.83 | 2,820,928 |
| 2024-07-12 | 107.08 | 108.74 | 106.59 | 107.36 | 107.36 | 1,852,544 |
| 2024-07-11 | 102.86 | 107.54 | 102.75 | 106.73 | 106.73 | 2,678,430 |
| 2024-07-10 | 104.43 | 104.71 | 101.83 | 102.48 | 102.48 | 3,464,156 |
| 2024-07-09 | 106.41 | 106.41 | 103.90 | 104.03 | 104.03 | 2,320,873 |
| 2024-07-08 | 107.00 | 107.81 | 106.00 | 106.72 | 106.72 | 1,437,237 |
| 2024-07-05 | 106.03 | 106.90 | 105.53 | 106.68 | 106.68 | 1,117,512 |
| 2024-07-03 | 106.85 | 107.66 | 105.37 | 105.95 | 105.95 | 971,173 |
| 2024-07-02 | 107.01 | 107.55 | 106.42 | 107.11 | 107.11 | 1,953,803 |
| 2024-07-01 | 106.87 | 109.36 | 106.26 | 107.25 | 107.25 | 2,730,308 |
| 2024-06-28 | 105.04 | 107.32 | 104.25 | 106.77 | 106.77 | 3,212,651 |
| 2024-06-27 | 103.45 | 106.28 | 103.04 | 105.21 | 105.21 | 7,071,051 |
| 2024-06-26 | 105.13 | 105.64 | 101.85 | 103.43 | 103.43 | 5,643,736 |
| 2024-06-25 | 106.89 | 106.89 | 104.93 | 105.41 | 105.41 | 2,367,327 |
| 2024-06-24 | 107.00 | 108.46 | 106.01 | 107.35 | 107.35 | 4,359,425 |
| 2024-06-21 | 108.01 | 108.67 | 106.24 | 106.87 | 106.87 | 5,231,956 |
| 2024-06-20 | 106.59 | 108.27 | 105.81 | 107.58 | 107.58 | 2,671,934 |
| 2024-06-18 | 108.85 | 108.94 | 106.10 | 107.24 | 107.24 | 1,935,615 |
| 2024-06-17 | 105.69 | 109.19 | 105.02 | 108.65 | 108.65 | 2,491,213 |
| 2024-06-14 | 106.47 | 106.87 | 104.60 | 106.03 | 106.03 | 1,918,750 |
| 2024-06-13 | 108.57 | 108.57 | 105.93 | 106.53 | 106.53 | 2,676,372 |
| 2024-06-12 | 110.10 | 111.44 | 108.54 | 108.87 | 108.87 | 3,641,033 |
| 2024-06-11 | 110.06 | 111.33 | 109.50 | 109.64 | 109.64 | 2,115,743 |
| 2024-06-10 | 111.28 | 111.96 | 109.55 | 110.19 | 110.19 | 2,780,736 |
| 2024-06-07 | 112.20 | 112.71 | 110.72 | 111.29 | 111.29 | 2,337,756 |
| 2024-06-06 | 113.37 | 115.87 | 111.47 | 112.37 | 112.37 | 4,534,815 |
| 2024-06-05 | 118.00 | 121.92 | 112.55 | 114.38 | 114.38 | 8,740,744 |
| 2024-06-04 | 121.09 | 121.89 | 120.16 | 120.30 | 120.30 | 3,516,127 |
| 2024-06-03 | 117.82 | 121.19 | 117.60 | 120.98 | 120.98 | 3,673,474 |
| 2024-05-31 | 114.31 | 118.37 | 114.24 | 117.95 | 117.95 | 2,844,763 |
| 2024-05-30 | 115.13 | 117.70 | 113.91 | 114.79 | 114.79 | 3,252,208 |
| 2024-05-29 | 112.35 | 114.73 | 112.35 | 113.83 | 113.83 | 2,230,458 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2012-06-27 | 2:1 |
| 2010-06-25 | 3:2 |
| 2000-06-20 | 3:2 |
| 1998-06-30 | 3:2 |
| 1997-07-22 | 3:2 |
| 1996-04-22 | 3:2 |
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.