Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	137.14	141.48	137.05	141.08	141.08	3,140,034
2023-03-17	138.33	139.27	135.45	137.15	137.15	6,544,960
2023-03-16	139.27	140.79	138.29	139.01	139.01	2,189,728
2023-03-15	139.87	141.20	139.39	140.31	140.31	1,872,428
2023-03-14	142.73	143.42	139.69	141.49	141.49	2,157,219
2023-03-13	140.65	146.29	140.57	142.29	142.29	2,531,566
2023-03-10	140.22	142.60	138.96	140.29	140.29	1,880,350
2023-03-09	141.90	143.18	139.55	139.64	139.64	2,074,444
2023-03-08	142.11	142.24	140.25	141.71	141.71	2,481,283
2023-03-07	143.70	144.38	141.34	142.02	142.02	1,573,249
2023-03-06	150.00	150.48	143.84	144.06	144.06	2,563,192
2023-03-03	146.59	149.23	145.67	149.15	149.15	1,770,312
2023-03-02	142.25	147.44	142.15	146.59	146.59	3,681,970
2023-03-01	143.30	152.82	143.00	148.12	148.12	7,141,638
2023-02-28	143.70	146.53	143.04	145.28	145.28	3,198,130
2023-02-27	145.23	145.48	142.63	143.83	143.83	3,384,566
2023-02-24	140.53	144.06	139.75	144.00	144.00	2,421,276
2023-02-23	142.10	142.72	139.66	141.36	141.36	2,742,590
2023-02-22	146.42	147.13	143.73	144.19	144.19	2,128,813
2023-02-21	145.80	147.39	144.92	146.42	146.42	1,673,576
2023-02-17	146.00	148.25	145.63	148.04	148.04	1,710,564
2023-02-16	147.67	148.46	146.43	146.85	146.85	1,610,774
2023-02-15	146.49	149.18	146.06	149.14	149.14	1,037,311
2023-02-14	148.33	148.36	143.66	146.94	146.94	1,577,454
2023-02-13	147.39	148.47	147.02	148.45	148.45	2,002,494
2023-02-10	148.06	148.83	146.31	147.04	147.04	1,444,404
2023-02-09	151.12	151.60	148.94	149.06	149.06	1,183,184
2023-02-08	149.08	150.87	148.46	150.53	150.53	1,194,466
2023-02-07	150.09	150.78	147.76	150.37	150.37	1,665,749
2023-02-06	149.24	152.43	149.15	150.97	150.97	1,248,158
2023-02-03	156.42	156.66	149.49	149.91	149.91	4,287,892
2023-02-02	153.63	157.95	152.63	157.02	157.02	3,402,677
2023-02-01	150.00	154.16	149.36	153.54	153.54	1,316,564
2023-01-31	149.04	150.23	147.76	150.18	150.18	1,662,407
2023-01-30	150.37	150.89	148.58	148.85	148.85	2,158,202
2023-01-27	150.48	150.78	149.56	150.37	150.37	1,404,048
2023-01-26	150.61	151.86	149.65	150.45	150.45	1,608,847
2023-01-25	145.48	149.65	143.12	149.56	149.56	2,508,056
2023-01-24	153.80	154.01	144.61	146.52	146.52	3,941,711
2023-01-23	148.27	151.51	147.79	150.99	150.99	2,924,776
2023-01-20	142.06	148.49	141.56	147.79	147.79	2,858,073
2023-01-19	142.37	144.34	140.69	142.81	142.81	3,257,059
2023-01-18	147.97	148.55	144.25	144.35	144.35	1,659,542
2023-01-17	146.86	147.85	145.92	147.73	147.73	1,500,978
2023-01-13	146.47	147.95	146.07	147.26	147.26	1,239,218
2023-01-12	147.94	148.27	144.87	146.62	146.62	1,592,553
2023-01-11	146.64	148.58	146.29	147.94	147.94	1,969,663
2023-01-10	143.97	146.30	142.28	145.88	145.88	1,897,776
2023-01-09	145.83	146.68	143.87	143.97	143.97	2,392,805
2023-01-06	143.65	146.79	143.65	145.83	145.83	1,846,893
2023-01-05	140.14	143.25	138.55	142.56	142.56	1,671,045
2023-01-04	140.55	141.77	137.95	140.52	140.52	1,541,990
2023-01-03	141.62	143.06	139.76	140.26	140.26	2,142,445
2022-12-30	142.56	142.98	140.36	141.44	141.44	1,055,919
2022-12-29	142.18	143.95	141.74	142.99	142.99	856,080
2022-12-28	142.41	143.75	141.45	141.54	141.54	1,336,028
2022-12-27	142.35	142.74	141.48	142.17	142.17	1,318,679
2022-12-23	140.15	142.33	139.23	141.91	141.91	1,023,210
2022-12-22	139.80	140.77	137.77	140.05	140.05	1,657,375
2022-12-21	140.66	141.01	137.34	140.18	140.18	2,066,882

← NewerPage 16 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.