Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	120.01	120.67	116.81	117.65	117.65	3,656,100
2026-07-22	125.53	126.73	121.71	122.15	122.15	2,697,700
2026-07-21	126.00	127.62	125.20	125.74	125.74	2,190,200
2026-07-20	126.98	127.33	123.50	126.38	126.38	2,833,100
2026-07-17	128.99	133.26	125.58	125.94	125.94	2,451,000
2026-07-16	127.14	130.83	126.00	128.45	128.45	5,918,000
2026-07-15	124.90	128.51	124.33	127.03	127.03	2,613,400
2026-07-14	127.15	127.50	123.70	124.56	124.56	1,706,600
2026-07-13	125.36	128.45	125.36	126.38	126.38	2,781,000
2026-07-10	122.68	125.70	122.60	124.91	124.91	1,778,900
2026-07-09	123.28	124.39	120.77	120.92	120.92	1,624,100
2026-07-08	124.54	124.98	122.17	123.61	123.61	3,225,400
2026-07-07	123.52	124.23	120.75	122.65	122.65	3,295,400
2026-07-06	126.45	126.62	120.87	121.46	121.46	4,491,800
2026-07-02	123.35	125.49	122.46	124.05	124.05	3,261,100
2026-07-01	120.49	124.30	120.49	121.15	121.15	5,394,100
2026-06-30	122.66	122.88	118.75	120.95	120.95	4,851,000
2026-06-29	123.33	125.19	121.48	122.62	122.62	8,611,200
2026-06-26	120.23	124.67	119.80	123.87	123.87	5,073,600
2026-06-25	115.50	120.58	114.05	118.21	118.21	8,251,100
2026-06-24	115.24	119.39	114.00	119.35	119.35	2,629,400
2026-06-23	113.80	115.43	112.76	113.41	113.41	3,017,300
2026-06-22	112.68	117.48	111.80	113.93	113.93	4,686,800
2026-06-18	108.34	112.30	107.45	111.65	111.65	4,434,200
2026-06-17	110.29	110.29	105.22	106.41	106.41	2,303,200
2026-06-16	114.32	114.88	110.67	110.74	110.74	1,839,800
2026-06-15	115.37	117.41	111.97	112.88	112.88	2,188,700
2026-06-12	115.58	116.12	113.09	114.00	114.00	1,861,400
2026-06-11	110.04	115.57	109.00	114.89	114.89	2,079,400
2026-06-10	111.92	113.21	109.50	110.32	110.32	2,325,600
2026-06-09	108.64	113.00	107.60	112.15	112.15	2,853,000
2026-06-08	107.81	110.25	107.54	107.69	107.69	2,216,800
2026-06-05	109.83	110.77	107.93	108.80	108.80	2,036,100
2026-06-04	114.86	115.23	109.06	109.27	109.27	2,673,300
2026-06-03	109.87	112.57	108.60	112.50	112.50	3,076,900
2026-06-02	113.02	114.53	108.61	109.39	109.39	4,540,900
2026-06-01	116.84	116.85	111.18	111.35	111.35	5,337,400
2026-05-29	111.01	116.88	110.04	116.44	116.44	7,395,800
2026-05-28	111.01	114.64	106.40	113.00	113.00	13,264,000
2026-05-27	94.390	96.890	92.900	95.870	95.870	6,243,800
2026-05-26	94.080	94.500	91.680	93.700	93.700	4,314,300
2026-05-22	95.900	97.000	94.190	94.980	94.980	2,397,000
2026-05-21	93.330	95.920	90.170	95.710	95.710	4,398,900
2026-05-20	90.060	93.820	88.260	93.480	93.480	4,111,300
2026-05-19	91.120	91.290	87.880	90.610	90.610	3,221,400
2026-05-18	89.040	93.110	87.720	91.230	91.230	2,947,100
2026-05-15	89.860	91.400	88.510	89.580	89.580	2,737,400
2026-05-14	87.230	90.970	87.170	89.970	89.970	4,588,700
2026-05-13	88.870	89.000	85.880	86.800	86.800	3,023,500
2026-05-12	90.100	90.870	88.200	89.050	89.050	4,991,400
2026-05-11	94.240	94.250	89.320	90.020	90.020	5,089,000
2026-05-08	97.360	97.770	93.810	94.240	94.240	3,452,500
2026-05-07	96.090	98.330	94.260	96.760	96.760	4,145,800
2026-05-06	95.680	98.660	95.240	96.510	96.510	3,784,800
2026-05-05	94.320	95.740	92.650	93.690	93.690	4,971,800
2026-05-04	94.340	96.200	93.630	94.050	94.050	3,063,200
2026-05-01	97.470	97.740	94.190	94.670	94.670	3,158,900
2026-04-30	96.030	97.430	95.730	97.110	97.110	3,215,100
2026-04-29	97.780	98.380	94.360	95.700	95.700	3,042,200
2026-04-28	99.190	99.500	96.040	98.220	98.220	3,654,700

← NewerPage 2 of 3 · 126 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.