Dollar Tree, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	125.43	128.52	125.23	128.22	128.22	2,441,201
2023-12-01	123.44	126.39	122.82	126.15	126.15	2,400,259
2023-11-30	121.80	124.21	120.72	123.59	123.59	3,691,319
2023-11-29	117.33	122.13	116.58	121.12	121.12	5,634,731
2023-11-28	116.44	117.29	115.01	116.04	116.04	4,024,939
2023-11-27	117.00	117.95	115.90	116.35	116.35	2,772,113
2023-11-24	115.30	117.64	115.03	117.32	117.32	1,039,399
2023-11-22	115.87	116.40	115.04	115.57	115.57	1,644,333
2023-11-21	115.73	116.32	114.49	116.07	116.07	1,500,681
2023-11-20	114.88	116.39	114.78	115.60	115.60	2,795,964
2023-11-17	114.00	115.81	113.72	115.00	115.00	1,771,000
2023-11-16	115.32	115.88	112.40	113.70	113.70	2,897,798
2023-11-15	118.60	122.19	118.60	118.72	118.72	2,972,459
2023-11-14	114.58	117.23	114.44	116.71	116.71	2,122,506
2023-11-13	113.69	114.29	111.91	112.26	112.26	1,596,324
2023-11-10	113.86	114.11	112.49	114.08	114.08	2,212,969
2023-11-09	115.54	115.54	112.89	113.61	113.61	1,402,288
2023-11-08	116.50	116.62	114.39	114.77	114.77	2,080,938
2023-11-07	115.00	116.64	114.37	116.33	116.33	1,596,145
2023-11-06	116.33	116.84	114.80	114.99	114.99	2,016,254
2023-11-03	115.00	117.65	114.99	116.35	116.35	2,754,945
2023-11-02	111.79	114.45	111.79	114.01	114.01	2,898,129
2023-11-01	111.20	111.59	108.92	111.49	111.49	1,911,175
2023-10-31	109.92	111.45	108.95	111.09	111.09	1,430,156
2023-10-30	108.38	110.44	107.96	109.85	109.85	1,861,192
2023-10-27	108.76	109.59	107.77	108.24	108.24	1,823,015
2023-10-26	108.14	109.15	105.89	108.82	108.82	2,432,611
2023-10-25	107.52	109.60	107.24	108.30	108.30	2,638,225
2023-10-24	108.81	109.16	107.19	108.03	108.03	1,851,747
2023-10-23	110.46	110.49	108.64	108.97	108.97	2,082,137
2023-10-20	113.22	113.22	110.29	110.53	110.53	2,472,442
2023-10-19	113.74	114.59	112.53	113.11	113.11	1,574,656
2023-10-18	114.86	115.17	113.53	113.75	113.75	1,973,491
2023-10-17	112.25	115.89	111.73	115.37	115.37	3,836,304
2023-10-16	108.87	111.07	108.25	110.10	110.10	1,887,393
2023-10-13	108.01	109.36	107.07	107.94	107.94	2,683,318
2023-10-12	107.27	107.70	105.80	107.47	107.47	1,494,235
2023-10-11	108.54	109.05	105.88	107.03	107.03	1,490,514
2023-10-10	106.03	109.46	105.60	108.12	108.12	2,731,300
2023-10-09	104.86	105.82	104.14	104.71	104.71	1,841,604
2023-10-06	106.03	106.03	103.69	105.35	105.35	2,587,827
2023-10-05	104.43	106.65	104.11	106.41	106.41	3,132,866
2023-10-04	104.51	105.09	102.99	104.77	104.77	2,099,908
2023-10-03	104.52	104.54	102.77	103.64	103.64	2,585,585
2023-10-02	106.40	106.63	104.07	104.66	104.66	1,718,350
2023-09-29	107.10	107.47	105.97	106.45	106.45	1,906,073
2023-09-28	105.73	107.19	104.69	106.84	106.84	2,542,584
2023-09-27	106.70	107.15	104.66	105.35	105.35	2,977,522
2023-09-26	104.20	106.45	104.08	106.35	106.35	3,938,270
2023-09-25	104.80	105.93	103.94	104.40	104.40	2,735,514
2023-09-22	105.91	106.86	104.09	104.50	104.50	2,064,885
2023-09-21	110.84	111.29	105.41	105.50	105.50	3,160,289
2023-09-20	110.90	112.65	110.61	111.30	111.30	2,336,491
2023-09-19	111.05	111.42	109.42	111.39	111.39	2,844,725
2023-09-18	112.20	112.38	110.07	110.78	110.78	2,015,096
2023-09-15	113.45	113.48	111.73	112.35	112.35	2,703,772
2023-09-14	113.03	113.43	112.19	113.34	113.34	2,201,478
2023-09-13	114.60	114.67	112.16	112.74	112.74	2,047,961
2023-09-12	115.84	116.56	113.98	114.12	114.12	1,950,803
2023-09-11	116.53	117.40	115.71	115.95	115.95	2,438,553

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.