Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	154.63	157.07	152.54	155.85	155.85	1,915,721
2022-06-29	154.42	156.59	153.20	156.25	156.25	1,623,325
2022-06-28	156.90	160.24	152.75	153.57	153.57	1,647,832
2022-06-27	157.39	159.58	156.08	157.13	157.13	1,640,764
2022-06-24	156.29	157.92	154.45	157.21	157.21	3,454,572
2022-06-23	156.17	156.20	152.23	155.51	155.51	2,298,493
2022-06-22	154.19	155.99	154.19	155.03	155.03	2,022,837
2022-06-21	152.26	156.49	150.00	156.38	156.38	2,775,816
2022-06-17	151.04	152.97	147.77	150.09	150.09	4,162,891
2022-06-16	152.40	153.25	150.13	151.17	151.17	2,672,572
2022-06-15	155.53	157.03	152.68	154.54	154.54	1,639,764
2022-06-14	156.23	159.52	154.70	156.02	156.02	1,754,511
2022-06-13	153.18	156.93	151.65	155.01	155.01	2,704,462
2022-06-10	157.76	158.76	155.62	156.00	156.00	1,448,086
2022-06-09	160.74	162.98	159.76	159.85	159.85	1,607,730
2022-06-08	161.11	163.36	160.09	161.26	161.26	943,617
2022-06-07	158.11	162.51	156.11	161.94	161.94	1,952,342
2022-06-06	161.00	161.58	158.38	161.45	161.45	1,198,410
2022-06-03	158.13	162.00	158.13	159.88	159.88	1,422,300
2022-06-02	161.30	161.67	158.36	159.10	159.10	1,969,624
2022-06-01	160.41	162.55	159.00	161.01	161.01	2,010,538
2022-05-31	165.25	165.70	159.38	160.33	160.33	4,263,063
2022-05-27	161.80	166.35	159.04	165.00	165.00	4,346,023
2022-05-26	159.81	163.70	155.64	162.80	162.80	8,885,239
2022-05-25	129.80	135.32	129.22	133.59	133.59	3,847,988
2022-05-24	128.20	130.72	126.27	130.20	130.20	2,464,135
2022-05-23	128.50	130.61	126.91	129.99	129.99	2,612,436
2022-05-20	135.43	136.19	124.76	127.88	127.88	4,929,480
2022-05-19	132.51	138.56	125.74	135.57	135.57	5,238,364
2022-05-18	144.77	144.77	128.02	133.80	133.80	9,213,304
2022-05-17	158.68	159.47	155.05	156.35	156.35	2,975,775
2022-05-16	160.24	162.54	158.72	161.45	161.45	1,840,675
2022-05-13	159.78	161.16	159.19	159.40	159.40	1,838,439
2022-05-12	157.13	162.23	156.78	159.19	159.19	2,838,425
2022-05-11	157.72	161.64	155.11	156.07	156.07	2,833,514
2022-05-10	163.13	164.85	157.40	157.89	157.89	2,821,986
2022-05-09	163.29	164.66	161.29	161.53	161.53	2,041,023
2022-05-06	160.98	164.89	157.87	164.39	164.39	1,936,129
2022-05-05	165.67	165.67	159.84	161.44	161.44	1,705,317
2022-05-04	165.67	166.78	161.92	165.81	165.81	2,003,877
2022-05-03	163.77	166.81	163.10	164.90	164.90	1,277,960
2022-05-02	163.00	164.28	160.15	163.38	163.38	1,443,114
2022-04-29	165.89	166.94	162.05	162.45	162.45	1,583,767
2022-04-28	166.90	167.60	164.68	167.11	167.11	1,352,519
2022-04-27	168.71	169.91	165.91	166.09	166.09	1,951,091
2022-04-26	168.64	170.15	167.85	168.24	168.24	2,021,048
2022-04-25	166.39	169.90	164.48	169.85	169.85	1,626,982
2022-04-22	172.16	172.70	167.12	167.49	167.49	2,078,669
2022-04-21	175.12	177.19	172.65	173.06	173.06	2,683,164
2022-04-20	172.26	177.15	172.26	174.08	174.08	2,727,176
2022-04-19	171.68	173.62	170.40	171.87	171.87	2,016,822
2022-04-18	172.72	174.35	171.65	172.03	172.03	2,195,245
2022-04-14	170.97	174.30	170.61	173.05	173.05	2,298,764
2022-04-13	167.50	171.53	166.78	171.07	171.07	3,755,222
2022-04-12	166.47	169.07	166.19	167.18	167.18	1,862,755
2022-04-11	162.97	166.14	162.75	165.49	165.49	2,172,044
2022-04-08	158.51	163.90	158.02	162.92	162.92	2,315,446
2022-04-07	156.00	159.29	155.79	158.61	158.61	2,624,860
2022-04-06	155.00	156.53	154.00	156.06	156.06	2,046,964
2022-04-05	156.17	158.67	155.02	155.74	155.74	1,778,069

← NewerPage 19 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.