Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	139.12	139.87	137.40	139.21	139.21	1,967,279
2022-12-19	142.89	143.00	139.13	139.42	139.42	2,179,715
2022-12-16	143.87	144.69	142.01	142.65	142.65	3,587,559
2022-12-15	145.54	146.71	143.73	145.11	145.11	2,293,110
2022-12-14	145.07	148.41	144.71	146.50	146.50	1,808,807
2022-12-13	147.91	147.91	143.62	144.56	144.56	2,220,351
2022-12-12	143.41	144.28	141.11	144.22	144.22	1,516,481
2022-12-09	143.51	143.87	141.60	142.31	142.31	2,237,724
2022-12-08	144.84	145.54	142.79	144.50	144.50	2,305,824
2022-12-07	144.44	145.85	143.33	144.99	144.99	1,969,392
2022-12-06	147.28	148.98	144.55	145.09	145.09	1,603,939
2022-12-05	150.70	150.78	147.82	147.84	147.84	2,220,900
2022-12-02	149.05	151.24	148.72	151.20	151.20	1,809,348
2022-12-01	148.58	150.07	146.35	149.72	149.72	3,059,333
2022-11-30	146.22	150.82	145.52	150.29	150.29	3,962,890
2022-11-29	147.81	148.03	143.86	146.50	146.50	3,196,787
2022-11-28	150.87	151.10	147.68	147.80	147.80	3,805,901
2022-11-25	150.75	151.78	148.53	151.33	151.33	1,553,183
2022-11-23	151.60	152.41	149.19	150.14	150.14	2,751,262
2022-11-22	154.39	156.18	147.11	152.37	152.37	7,395,539
2022-11-21	164.32	166.15	159.36	165.24	165.24	3,448,973
2022-11-18	164.33	165.76	159.67	163.36	163.36	1,965,523
2022-11-17	165.43	165.43	161.24	163.70	163.70	2,616,187
2022-11-16	163.88	167.96	162.26	166.30	166.30	2,996,067
2022-11-15	167.76	170.36	166.51	168.84	168.84	2,294,272
2022-11-14	165.94	169.43	164.41	164.50	164.50	1,849,128
2022-11-11	164.06	166.43	161.05	165.61	165.61	1,732,561
2022-11-10	160.00	163.67	157.38	163.12	163.12	2,973,342
2022-11-09	160.35	161.31	154.03	154.88	154.88	2,096,095
2022-11-08	161.67	164.12	159.56	161.09	161.09	1,211,601
2022-11-07	156.67	161.54	156.67	160.03	160.03	2,822,373
2022-11-04	156.44	157.82	154.65	156.40	156.40	1,165,887
2022-11-03	152.70	157.50	151.97	156.00	156.00	1,467,518
2022-11-02	158.40	158.40	153.06	153.20	153.20	2,321,462
2022-11-01	159.02	159.94	157.20	158.12	158.12	1,562,022
2022-10-31	157.76	159.33	157.06	158.50	158.50	1,955,832
2022-10-28	155.91	159.42	155.34	158.55	158.55	1,770,655
2022-10-27	154.08	157.29	153.88	156.21	156.21	2,922,130
2022-10-26	154.83	156.53	153.39	153.69	153.69	2,074,939
2022-10-25	149.50	155.10	149.03	153.90	153.90	2,612,061
2022-10-24	144.75	149.99	144.44	149.00	149.00	3,177,525
2022-10-21	139.12	143.74	138.37	143.61	143.61	2,033,405
2022-10-20	140.90	140.93	137.00	139.03	139.03	1,822,379
2022-10-19	139.66	141.59	139.04	139.97	139.97	1,408,455
2022-10-18	139.40	141.18	138.18	139.78	139.78	1,723,911
2022-10-17	137.98	138.59	136.77	137.17	137.17	3,604,079
2022-10-14	140.73	141.65	135.70	136.08	136.08	1,770,024
2022-10-13	136.94	142.66	135.41	140.52	140.52	1,780,819
2022-10-12	142.06	143.36	138.65	138.71	138.71	2,198,147
2022-10-11	141.91	144.21	141.21	141.69	141.69	1,513,454
2022-10-10	142.18	142.31	139.56	141.46	141.46	964,014
2022-10-07	142.10	142.87	139.98	141.95	141.95	3,123,778
2022-10-06	143.12	144.52	141.42	142.13	142.13	1,631,389
2022-10-05	141.81	143.46	140.35	142.76	142.76	1,240,386
2022-10-04	142.47	143.91	140.69	142.15	142.15	2,525,506
2022-10-03	137.52	142.53	136.38	141.65	141.65	2,259,698
2022-09-30	137.07	137.80	134.30	136.10	136.10	2,790,482
2022-09-29	136.21	137.04	134.57	136.84	136.84	2,232,294
2022-09-28	136.94	138.89	135.75	137.97	137.97	1,641,789
2022-09-27	139.30	140.35	135.73	136.04	136.04	2,726,348

← NewerPage 17 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.