Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 145.98 | 149.29 | 145.43 | 148.44 | 148.44 | 2,149,289 |
| 2024-02-29 | 147.31 | 147.34 | 146.07 | 146.68 | 146.68 | 2,531,602 |
| 2024-02-28 | 148.97 | 148.97 | 145.60 | 146.14 | 146.14 | 2,020,024 |
| 2024-02-27 | 145.25 | 149.09 | 145.21 | 148.90 | 148.90 | 2,137,460 |
| 2024-02-26 | 145.62 | 146.87 | 144.91 | 145.77 | 145.77 | 2,429,233 |
| 2024-02-23 | 145.15 | 146.47 | 144.68 | 145.88 | 145.88 | 3,255,171 |
| 2024-02-22 | 144.43 | 146.37 | 143.40 | 144.76 | 144.76 | 1,781,693 |
| 2024-02-21 | 146.28 | 146.50 | 145.03 | 145.43 | 145.43 | 2,315,995 |
| 2024-02-20 | 144.62 | 146.47 | 144.30 | 146.29 | 146.29 | 3,175,709 |
| 2024-02-16 | 141.72 | 145.46 | 141.41 | 143.37 | 143.37 | 2,642,911 |
| 2024-02-15 | 140.79 | 144.15 | 140.36 | 142.15 | 142.15 | 1,628,735 |
| 2024-02-14 | 140.55 | 140.87 | 138.40 | 139.88 | 139.88 | 1,465,962 |
| 2024-02-13 | 141.95 | 141.95 | 138.23 | 139.81 | 139.81 | 1,482,351 |
| 2024-02-12 | 139.50 | 143.14 | 139.00 | 142.83 | 142.83 | 1,726,534 |
| 2024-02-09 | 140.24 | 140.73 | 139.17 | 139.50 | 139.50 | 2,491,652 |
| 2024-02-08 | 139.99 | 142.82 | 139.47 | 140.90 | 140.90 | 1,820,033 |
| 2024-02-07 | 140.32 | 141.33 | 139.48 | 139.83 | 139.83 | 2,677,239 |
| 2024-02-06 | 136.72 | 138.71 | 135.74 | 137.77 | 137.77 | 1,215,267 |
| 2024-02-05 | 137.80 | 139.36 | 135.63 | 137.16 | 137.16 | 1,944,809 |
| 2024-02-02 | 135.00 | 138.97 | 133.93 | 138.71 | 138.71 | 2,452,534 |
| 2024-02-01 | 131.31 | 136.09 | 130.86 | 135.63 | 135.63 | 1,657,432 |
| 2024-01-31 | 131.80 | 132.70 | 130.61 | 130.62 | 130.62 | 1,503,277 |
| 2024-01-30 | 133.50 | 133.50 | 130.81 | 131.30 | 131.30 | 2,536,930 |
| 2024-01-29 | 136.47 | 137.13 | 132.90 | 133.79 | 133.79 | 4,050,208 |
| 2024-01-26 | 131.89 | 133.92 | 131.80 | 132.73 | 132.73 | 1,770,980 |
| 2024-01-25 | 131.83 | 132.44 | 129.51 | 132.23 | 132.23 | 2,620,281 |
| 2024-01-24 | 131.54 | 131.54 | 129.53 | 130.16 | 130.16 | 2,327,010 |
| 2024-01-23 | 132.01 | 132.64 | 130.42 | 131.40 | 131.40 | 1,759,949 |
| 2024-01-22 | 130.73 | 131.86 | 128.77 | 131.02 | 131.02 | 1,804,065 |
| 2024-01-19 | 132.52 | 132.52 | 129.22 | 130.48 | 130.48 | 2,656,958 |
| 2024-01-18 | 135.00 | 135.00 | 131.01 | 132.51 | 132.51 | 3,397,124 |
| 2024-01-17 | 135.06 | 135.88 | 134.04 | 135.40 | 135.40 | 1,986,323 |
| 2024-01-16 | 135.30 | 136.02 | 133.98 | 135.96 | 135.96 | 2,341,849 |
| 2024-01-12 | 135.72 | 136.38 | 134.19 | 135.76 | 135.76 | 1,417,336 |
| 2024-01-11 | 137.62 | 137.62 | 135.12 | 135.22 | 135.22 | 2,420,560 |
| 2024-01-10 | 137.87 | 139.10 | 137.08 | 137.62 | 137.62 | 1,759,472 |
| 2024-01-09 | 136.00 | 138.23 | 135.37 | 138.04 | 138.04 | 2,810,462 |
| 2024-01-08 | 135.59 | 138.06 | 135.00 | 137.57 | 137.57 | 1,578,757 |
| 2024-01-05 | 135.90 | 137.79 | 135.25 | 136.29 | 136.29 | 1,649,288 |
| 2024-01-04 | 137.00 | 137.75 | 135.85 | 136.18 | 136.18 | 2,105,029 |
| 2024-01-03 | 141.58 | 141.83 | 136.62 | 136.72 | 136.72 | 2,382,423 |
| 2024-01-02 | 142.23 | 145.09 | 142.13 | 142.54 | 142.54 | 2,660,960 |
| 2023-12-29 | 142.24 | 142.90 | 141.01 | 142.05 | 142.05 | 1,252,041 |
| 2023-12-28 | 141.50 | 142.88 | 141.21 | 142.29 | 142.29 | 1,367,815 |
| 2023-12-27 | 140.10 | 142.71 | 140.08 | 141.84 | 141.84 | 1,766,827 |
| 2023-12-26 | 137.29 | 140.56 | 137.10 | 140.01 | 140.01 | 1,631,481 |
| 2023-12-22 | 135.69 | 137.13 | 135.34 | 136.56 | 136.56 | 1,937,432 |
| 2023-12-21 | 135.58 | 136.11 | 132.83 | 134.33 | 134.33 | 2,031,723 |
| 2023-12-20 | 132.52 | 135.72 | 131.80 | 134.41 | 134.41 | 3,823,166 |
| 2023-12-19 | 131.23 | 133.84 | 130.93 | 133.60 | 133.60 | 2,405,427 |
| 2023-12-18 | 131.35 | 131.35 | 130.13 | 130.40 | 130.40 | 2,188,816 |
| 2023-12-15 | 129.84 | 131.68 | 128.92 | 130.81 | 130.81 | 5,612,455 |
| 2023-12-14 | 131.56 | 132.76 | 129.00 | 129.84 | 129.84 | 1,986,498 |
| 2023-12-13 | 127.32 | 130.62 | 126.20 | 130.48 | 130.48 | 1,219,960 |
| 2023-12-12 | 126.58 | 127.18 | 125.56 | 126.95 | 126.95 | 1,777,703 |
| 2023-12-11 | 126.24 | 127.31 | 125.60 | 126.67 | 126.67 | 2,721,224 |
| 2023-12-08 | 126.28 | 127.26 | 124.35 | 124.41 | 124.41 | 1,580,432 |
| 2023-12-07 | 127.17 | 127.90 | 124.11 | 126.74 | 126.74 | 1,889,356 |
| 2023-12-06 | 128.86 | 128.86 | 125.41 | 126.03 | 126.03 | 2,195,584 |
| 2023-12-05 | 128.02 | 129.45 | 127.27 | 127.76 | 127.76 | 1,641,545 |
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.