Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	137.69	138.98	136.49	137.79	137.79	1,574,841
2023-06-13	134.14	136.17	134.09	136.03	136.03	1,951,018
2023-06-12	131.57	134.32	131.19	134.22	134.22	1,459,279
2023-06-09	131.69	133.65	131.56	131.77	131.77	2,895,835
2023-06-08	132.89	133.51	131.29	132.88	132.88	1,457,350
2023-06-07	130.45	133.65	130.44	132.34	132.34	1,931,548
2023-06-06	130.14	131.69	128.85	131.29	131.29	2,089,783
2023-06-05	133.61	133.89	130.00	130.24	130.24	2,730,188
2023-06-02	130.03	134.00	129.86	133.61	133.61	2,355,257
2023-06-01	132.99	133.46	129.47	129.56	129.56	4,691,694
2023-05-31	138.40	139.08	134.44	134.88	134.88	5,526,588
2023-05-30	141.90	142.23	138.16	138.48	138.48	3,244,034
2023-05-26	136.51	142.71	134.59	142.45	142.45	4,864,123
2023-05-25	134.74	141.21	129.26	136.66	136.66	13,119,960
2023-05-24	157.12	157.95	155.05	155.35	155.35	2,671,039
2023-05-23	159.01	159.01	155.69	156.13	156.13	2,027,354
2023-05-22	160.19	161.04	159.13	160.00	160.00	2,249,576
2023-05-19	161.10	161.10	158.35	160.08	160.08	1,529,334
2023-05-18	159.03	161.03	158.95	160.68	160.68	1,616,356
2023-05-17	160.00	160.37	157.79	158.92	158.92	1,601,462
2023-05-16	158.12	159.38	157.13	158.82	158.82	1,331,666
2023-05-15	158.81	159.98	157.58	159.15	159.15	1,916,291
2023-05-12	155.75	159.04	155.30	158.72	158.72	1,428,126
2023-05-11	154.44	155.43	153.22	155.21	155.21	984,625
2023-05-10	156.00	156.00	152.36	154.12	154.12	1,025,470
2023-05-09	154.22	155.38	152.70	155.17	155.17	992,276
2023-05-08	155.47	155.79	154.36	155.54	155.54	1,565,945
2023-05-05	151.56	156.18	151.56	155.47	155.47	1,971,151
2023-05-04	152.50	153.63	151.34	151.68	151.68	1,130,239
2023-05-03	154.94	155.53	152.03	152.31	152.31	1,115,087
2023-05-02	153.83	154.89	152.22	154.69	154.69	1,183,731
2023-05-01	153.71	154.67	152.91	153.67	153.67	1,468,870
2023-04-28	154.00	155.37	152.70	153.71	153.71	1,195,721
2023-04-27	153.23	153.91	152.06	153.37	153.37	1,375,352
2023-04-26	151.81	154.25	151.48	153.23	153.23	1,350,578
2023-04-25	153.56	155.42	152.02	152.36	152.36	1,479,290
2023-04-24	150.99	153.68	150.86	153.46	153.46	1,898,687
2023-04-21	150.97	151.90	150.23	150.99	150.99	1,436,150
2023-04-20	148.14	150.36	148.07	149.85	149.85	1,718,116
2023-04-19	149.57	149.98	147.73	148.49	148.49	2,314,523
2023-04-18	146.89	149.74	146.85	149.38	149.38	1,974,492
2023-04-17	147.75	148.81	145.39	146.68	146.68	2,024,036
2023-04-14	148.97	149.60	146.32	147.90	147.90	1,387,435
2023-04-13	150.30	150.58	148.08	148.88	148.88	1,796,405
2023-04-12	153.24	153.24	149.98	150.17	150.17	1,393,310
2023-04-11	153.86	154.29	152.88	153.07	153.07	1,105,816
2023-04-10	148.17	153.47	148.17	152.93	152.93	1,698,148
2023-04-06	147.74	149.35	147.29	149.04	149.04	1,404,564
2023-04-05	148.90	149.52	148.45	148.70	148.70	1,913,821
2023-04-04	148.10	149.08	147.66	148.89	148.89	1,562,586
2023-04-03	145.28	148.89	145.12	148.01	148.01	3,394,101
2023-03-31	141.78	143.64	141.34	143.55	143.55	1,330,151
2023-03-30	142.41	143.44	140.35	140.81	140.81	2,546,553
2023-03-29	143.10	143.77	141.03	141.95	141.95	1,665,661
2023-03-28	138.94	142.24	138.28	141.66	141.66	1,556,269
2023-03-27	138.63	139.72	137.97	138.73	138.73	2,015,576
2023-03-24	134.52	137.47	133.38	137.39	137.39	1,951,941
2023-03-23	138.56	139.07	134.29	135.46	135.46	2,729,487
2023-03-22	140.95	141.76	138.54	138.63	138.63	1,572,467
2023-03-21	142.64	143.00	139.46	140.98	140.98	3,842,452

← NewerPage 15 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.