Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 114.71 | 116.23 | 112.86 | 113.02 | 113.02 | 2,111,080 |
| 2024-05-24 | 115.40 | 116.54 | 114.46 | 115.37 | 115.37 | 1,628,869 |
| 2024-05-23 | 113.55 | 114.70 | 112.62 | 114.60 | 114.60 | 2,968,883 |
| 2024-05-22 | 113.23 | 115.59 | 112.60 | 113.77 | 113.77 | 2,106,714 |
| 2024-05-21 | 115.23 | 116.37 | 114.02 | 114.70 | 114.70 | 2,401,032 |
| 2024-05-20 | 117.20 | 117.29 | 113.31 | 113.48 | 113.48 | 2,912,408 |
| 2024-05-17 | 120.80 | 120.89 | 117.15 | 117.31 | 117.31 | 2,359,970 |
| 2024-05-16 | 119.81 | 123.17 | 119.50 | 121.30 | 121.30 | 2,135,083 |
| 2024-05-15 | 119.52 | 119.96 | 118.28 | 118.80 | 118.80 | 1,936,407 |
| 2024-05-14 | 122.34 | 122.54 | 118.58 | 118.88 | 118.88 | 1,897,982 |
| 2024-05-13 | 122.34 | 122.51 | 119.85 | 120.20 | 120.20 | 2,231,870 |
| 2024-05-10 | 120.06 | 121.26 | 119.48 | 121.04 | 121.04 | 2,149,368 |
| 2024-05-09 | 119.87 | 120.76 | 119.12 | 120.15 | 120.15 | 3,348,910 |
| 2024-05-08 | 121.02 | 121.02 | 119.40 | 119.57 | 119.57 | 2,314,448 |
| 2024-05-07 | 120.37 | 122.82 | 120.16 | 121.67 | 121.67 | 1,808,833 |
| 2024-05-06 | 121.33 | 121.33 | 119.24 | 120.18 | 120.18 | 1,775,565 |
| 2024-05-03 | 120.05 | 121.27 | 119.95 | 120.73 | 120.73 | 1,471,110 |
| 2024-05-02 | 118.92 | 120.67 | 117.80 | 119.78 | 119.78 | 1,516,120 |
| 2024-05-01 | 119.68 | 120.34 | 117.58 | 118.56 | 118.56 | 1,929,238 |
| 2024-04-30 | 118.81 | 119.54 | 117.46 | 118.25 | 118.25 | 2,223,723 |
| 2024-04-29 | 121.18 | 121.96 | 116.56 | 118.81 | 118.81 | 5,277,182 |
| 2024-04-26 | 120.53 | 122.89 | 120.53 | 121.74 | 121.74 | 1,349,933 |
| 2024-04-25 | 122.78 | 123.15 | 120.03 | 121.69 | 121.69 | 1,768,930 |
| 2024-04-24 | 121.73 | 123.06 | 120.41 | 122.39 | 122.39 | 1,738,800 |
| 2024-04-23 | 121.82 | 122.65 | 121.37 | 122.56 | 122.56 | 2,165,154 |
| 2024-04-22 | 122.76 | 123.41 | 121.21 | 121.69 | 121.69 | 2,053,081 |
| 2024-04-19 | 121.82 | 122.76 | 121.55 | 122.03 | 122.03 | 1,957,160 |
| 2024-04-18 | 124.81 | 124.81 | 122.08 | 122.23 | 122.23 | 1,835,726 |
| 2024-04-17 | 125.07 | 125.20 | 123.10 | 123.75 | 123.75 | 1,863,148 |
| 2024-04-16 | 124.81 | 125.72 | 123.34 | 124.06 | 124.06 | 1,936,720 |
| 2024-04-15 | 127.19 | 128.00 | 125.32 | 125.36 | 125.36 | 2,201,993 |
| 2024-04-12 | 129.15 | 129.63 | 124.98 | 125.19 | 125.19 | 3,462,810 |
| 2024-04-11 | 130.00 | 131.42 | 128.72 | 130.25 | 130.25 | 2,005,632 |
| 2024-04-10 | 125.46 | 129.26 | 124.91 | 128.73 | 128.73 | 2,436,822 |
| 2024-04-09 | 128.01 | 128.93 | 126.58 | 127.33 | 127.33 | 2,093,564 |
| 2024-04-08 | 129.77 | 130.45 | 128.14 | 128.22 | 128.22 | 3,402,685 |
| 2024-04-05 | 129.76 | 131.52 | 128.81 | 130.71 | 130.71 | 4,408,690 |
| 2024-04-04 | 134.59 | 135.94 | 129.54 | 129.74 | 129.74 | 3,489,406 |
| 2024-04-03 | 134.63 | 136.02 | 133.41 | 134.19 | 134.19 | 3,111,298 |
| 2024-04-02 | 135.88 | 135.88 | 132.78 | 134.73 | 134.73 | 3,354,632 |
| 2024-04-01 | 133.67 | 137.14 | 133.36 | 135.91 | 135.91 | 3,152,498 |
| 2024-03-28 | 132.49 | 133.94 | 132.16 | 133.15 | 133.15 | 5,909,862 |
| 2024-03-27 | 128.62 | 132.60 | 128.21 | 132.50 | 132.50 | 2,436,774 |
| 2024-03-26 | 126.00 | 128.50 | 125.78 | 127.53 | 127.53 | 3,649,672 |
| 2024-03-25 | 126.47 | 127.21 | 125.50 | 126.15 | 126.15 | 2,580,864 |
| 2024-03-22 | 127.60 | 127.60 | 125.56 | 125.71 | 125.71 | 2,668,423 |
| 2024-03-21 | 127.50 | 127.96 | 125.95 | 127.21 | 127.21 | 2,868,025 |
| 2024-03-20 | 127.87 | 128.80 | 126.59 | 128.10 | 128.10 | 4,213,578 |
| 2024-03-19 | 127.47 | 128.75 | 126.27 | 128.19 | 128.19 | 4,544,335 |
| 2024-03-18 | 126.72 | 128.18 | 126.63 | 127.25 | 127.25 | 6,226,397 |
| 2024-03-15 | 124.68 | 128.38 | 124.68 | 127.42 | 127.42 | 6,022,976 |
| 2024-03-14 | 128.54 | 129.57 | 124.01 | 125.23 | 125.23 | 5,902,552 |
| 2024-03-13 | 129.15 | 133.37 | 126.80 | 128.42 | 128.42 | 14,563,590 |
| 2024-03-12 | 149.40 | 150.74 | 148.69 | 149.69 | 149.69 | 3,268,539 |
| 2024-03-11 | 147.91 | 149.35 | 146.53 | 149.00 | 149.00 | 2,324,128 |
| 2024-03-08 | 149.74 | 149.75 | 146.71 | 147.91 | 147.91 | 3,704,360 |
| 2024-03-07 | 151.00 | 151.00 | 148.03 | 150.02 | 150.02 | 2,418,190 |
| 2024-03-06 | 149.98 | 150.18 | 148.13 | 149.14 | 149.14 | 3,367,498 |
| 2024-03-05 | 147.89 | 151.22 | 147.81 | 149.08 | 149.08 | 2,019,774 |
| 2024-03-04 | 148.28 | 148.97 | 145.79 | 146.42 | 146.42 | 1,933,486 |
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.