Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	116.53	117.40	115.71	115.95	115.95	2,438,553
2023-09-08	116.29	116.48	114.83	116.02	116.02	1,896,826
2023-09-07	117.58	117.66	115.18	116.56	116.56	2,323,282
2023-09-06	116.36	118.25	115.93	117.37	117.37	2,144,284
2023-09-05	118.74	119.37	116.11	116.27	116.27	2,411,186
2023-09-01	122.69	122.69	118.10	118.74	118.74	3,084,429
2023-08-31	121.19	123.06	120.58	122.36	122.36	4,034,210
2023-08-30	123.36	124.58	121.80	124.49	124.49	4,356,593
2023-08-29	124.56	124.68	123.05	123.10	123.10	2,720,969
2023-08-28	123.30	125.41	123.00	124.56	124.56	3,005,317
2023-08-25	123.73	126.00	122.39	123.31	123.31	3,789,030
2023-08-24	131.00	131.45	123.52	123.88	123.88	9,962,207
2023-08-23	141.56	142.44	139.73	142.22	142.22	2,930,368
2023-08-22	140.81	141.08	139.69	140.71	140.71	1,245,416
2023-08-21	142.74	142.79	140.45	141.78	141.78	1,504,859
2023-08-18	142.00	143.60	142.00	142.81	142.81	1,338,727
2023-08-17	144.26	145.49	142.10	142.18	142.18	1,443,814
2023-08-16	146.50	146.61	144.13	144.25	144.25	1,169,186
2023-08-15	145.54	145.81	143.14	144.50	144.50	2,121,718
2023-08-14	147.73	148.42	145.27	145.62	145.62	1,960,279
2023-08-11	148.63	148.94	147.02	147.27	147.27	1,889,356
2023-08-10	149.51	151.29	148.37	148.64	148.64	1,627,715
2023-08-09	147.28	148.63	146.66	148.42	148.42	1,679,033
2023-08-08	149.49	149.92	146.63	146.80	146.80	1,988,565
2023-08-07	150.47	151.71	149.66	149.80	149.80	1,045,383
2023-08-04	151.01	152.46	149.03	150.21	150.21	1,250,916
2023-08-03	151.47	152.10	150.53	150.57	150.57	1,647,567
2023-08-02	152.73	154.14	150.93	151.36	151.36	1,422,630
2023-08-01	154.57	154.82	152.64	153.03	153.03	685,752
2023-07-31	152.20	154.51	151.94	154.33	154.33	1,284,442
2023-07-28	152.31	153.00	151.36	152.44	152.44	1,004,291
2023-07-27	151.73	154.96	151.07	151.25	151.25	1,613,306
2023-07-26	152.00	153.08	151.22	151.73	151.73	978,568
2023-07-25	151.00	152.43	150.56	151.92	151.92	1,269,505
2023-07-24	151.90	151.90	149.43	150.80	150.80	1,957,949
2023-07-21	152.53	153.34	151.19	151.57	151.57	4,478,426
2023-07-20	151.39	152.83	149.55	151.90	151.90	1,794,228
2023-07-19	149.66	151.47	149.51	150.84	150.84	1,484,363
2023-07-18	149.68	150.57	147.78	148.88	148.88	1,350,585
2023-07-17	147.41	149.86	147.29	149.11	149.11	1,368,653
2023-07-14	147.81	148.41	146.53	147.91	147.91	1,376,939
2023-07-13	147.30	148.49	146.27	148.00	148.00	1,466,326
2023-07-12	148.06	148.81	146.97	147.67	147.67	1,518,569
2023-07-11	145.34	147.66	144.91	147.51	147.51	2,914,783
2023-07-10	144.09	145.68	144.09	144.90	144.90	1,543,354
2023-07-07	144.47	145.18	143.28	143.54	143.54	1,378,860
2023-07-06	144.62	145.56	144.14	144.27	144.27	1,258,735
2023-07-05	147.47	147.49	144.61	145.44	145.44	2,480,554
2023-07-03	143.50	147.74	143.17	147.47	147.47	1,300,114
2023-06-30	144.73	144.83	143.06	143.50	143.50	2,143,615
2023-06-29	145.22	145.64	143.43	143.61	143.61	1,863,454
2023-06-28	146.34	146.99	145.37	145.66	145.66	1,897,973
2023-06-27	142.91	146.83	142.76	146.68	146.68	2,438,449
2023-06-26	143.81	145.97	142.84	143.41	143.41	2,453,446
2023-06-23	143.96	144.37	142.06	143.67	143.67	3,491,302
2023-06-22	143.58	144.50	142.45	144.07	144.07	3,413,877
2023-06-21	137.96	145.60	137.46	142.77	142.77	5,274,469
2023-06-20	136.22	137.63	134.76	136.54	136.54	2,721,128
2023-06-16	139.07	139.07	136.09	136.22	136.22	2,592,652
2023-06-15	138.21	139.51	137.72	138.44	138.44	1,346,835

← NewerPage 14 of 21 · 1,256 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.