Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	141.95	143.37	138.18	138.23	138.23	3,354,503
2022-09-23	138.40	142.02	138.26	141.29	141.29	2,318,503
2022-09-22	141.95	142.08	138.42	139.33	139.33	1,822,891
2022-09-21	143.39	145.18	141.32	141.87	141.87	2,431,264
2022-09-20	142.30	143.42	140.65	142.62	142.62	2,373,153
2022-09-19	141.43	144.72	141.25	142.91	142.91	2,631,358
2022-09-16	138.03	142.30	137.72	141.92	141.92	5,630,042
2022-09-15	138.32	139.89	136.52	137.94	137.94	1,833,372
2022-09-14	138.93	139.44	136.69	138.01	138.01	3,386,953
2022-09-13	142.18	144.20	137.77	138.50	138.50	2,798,283
2022-09-12	144.23	146.17	144.22	145.75	145.75	2,423,805
2022-09-09	142.84	144.86	142.01	144.45	144.45	2,038,397
2022-09-08	142.27	144.22	140.64	141.56	141.56	2,436,667
2022-09-07	138.46	144.00	138.46	143.12	143.12	2,565,779
2022-09-06	138.40	138.70	135.35	138.31	138.31	3,465,482
2022-09-02	137.38	138.35	135.10	136.58	136.58	2,890,952
2022-09-01	134.86	137.85	134.33	137.38	137.38	2,823,750
2022-08-31	137.14	137.83	135.42	135.68	135.68	3,032,894
2022-08-30	137.20	139.72	135.13	137.98	137.98	3,784,694
2022-08-29	136.06	141.05	134.74	137.40	137.40	4,639,630
2022-08-26	149.21	149.48	137.85	138.70	138.70	7,136,637
2022-08-25	149.03	153.17	144.31	149.01	149.01	12,366,620
2022-08-24	166.62	166.96	163.78	165.98	165.98	2,764,655
2022-08-23	167.00	168.77	165.33	166.11	166.11	2,696,501
2022-08-22	168.15	168.49	166.74	167.42	167.42	2,140,757
2022-08-19	166.51	168.74	166.37	167.68	167.68	1,689,075
2022-08-18	168.13	168.90	166.15	168.05	168.05	1,157,786
2022-08-17	167.15	169.79	166.20	168.18	168.18	1,475,246
2022-08-16	167.66	169.16	166.34	168.22	168.22	2,068,312
2022-08-15	165.34	167.43	163.57	165.93	165.93	1,688,873
2022-08-12	165.23	166.79	164.00	166.76	166.76	968,212
2022-08-11	167.31	168.72	164.52	165.37	165.37	1,581,086
2022-08-10	170.14	171.39	165.73	165.97	165.97	1,713,057
2022-08-09	166.49	169.03	165.56	168.95	168.95	1,288,532
2022-08-08	165.90	169.68	165.81	166.29	166.29	1,580,459
2022-08-05	161.78	165.24	161.00	164.97	164.97	1,102,876
2022-08-04	165.35	165.48	161.89	162.16	162.16	995,807
2022-08-03	166.21	167.63	163.58	165.09	165.09	1,097,630
2022-08-02	166.99	166.99	164.20	164.75	164.75	892,037
2022-08-01	166.53	170.80	165.71	166.69	166.69	1,718,503
2022-07-29	162.16	165.46	162.16	165.36	165.36	2,242,195
2022-07-28	160.27	164.93	159.01	163.34	163.34	2,503,134
2022-07-27	157.86	162.00	155.15	161.13	161.13	2,252,130
2022-07-26	162.68	164.65	157.11	157.82	157.82	3,233,745
2022-07-25	171.31	171.35	167.40	168.42	168.42	1,927,175
2022-07-22	172.45	175.68	170.49	172.01	172.01	1,798,751
2022-07-21	172.80	174.00	164.80	171.68	171.68	3,263,437
2022-07-20	170.59	173.68	169.88	173.32	173.32	2,277,262
2022-07-19	170.00	171.03	168.12	170.21	170.21	1,580,989
2022-07-18	168.56	171.24	168.31	169.50	169.50	1,718,777
2022-07-15	170.30	171.70	167.19	167.96	167.96	2,145,900
2022-07-14	163.83	169.25	163.83	168.76	168.76	2,488,215
2022-07-13	163.82	167.07	162.37	165.94	165.94	1,749,372
2022-07-12	165.57	168.43	163.13	164.13	164.13	1,368,621
2022-07-11	166.54	167.56	164.58	166.17	166.17	1,482,675
2022-07-08	169.48	169.76	166.39	167.36	167.36	1,369,050
2022-07-07	165.84	170.19	165.38	168.79	168.79	1,774,964
2022-07-06	164.30	166.91	163.59	165.79	165.79	1,544,674
2022-07-05	157.09	165.07	156.71	164.84	164.84	3,337,006
2022-07-01	154.00	156.50	152.30	156.27	156.27	1,572,451

← NewerPage 18 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.