Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	159.36	159.50	156.18	156.77	156.77	1,914,257
2022-04-01	161.20	161.60	159.17	159.43	159.43	1,529,053
2022-03-31	160.32	162.13	159.65	160.15	160.15	2,938,903
2022-03-30	158.60	160.62	157.40	160.32	160.32	1,876,362
2022-03-29	158.76	159.89	155.99	158.61	158.61	1,625,513
2022-03-28	156.41	158.85	155.55	158.76	158.76	1,621,326
2022-03-25	156.96	158.00	155.73	156.41	156.41	1,618,706
2022-03-24	154.89	157.07	154.05	156.85	156.85	1,767,213
2022-03-23	156.50	157.00	152.85	155.15	155.15	1,249,766
2022-03-22	155.59	157.47	155.01	156.70	156.70	1,839,398
2022-03-21	157.17	157.22	153.86	154.96	154.96	2,909,491
2022-03-18	154.06	157.80	152.80	157.17	157.17	2,675,006
2022-03-17	151.45	155.29	150.17	155.13	155.13	1,941,956
2022-03-16	151.74	153.37	149.12	152.08	152.08	1,687,867
2022-03-15	150.86	152.46	149.47	151.06	151.06	3,323,287
2022-03-14	147.08	151.45	146.70	151.08	151.08	2,601,283
2022-03-11	148.63	149.82	146.38	147.02	147.02	1,682,512
2022-03-10	145.25	148.86	143.33	148.75	148.75	2,537,913
2022-03-09	153.98	153.98	147.33	147.75	147.75	6,167,252
2022-03-08	143.54	151.28	143.35	146.80	146.80	4,119,880
2022-03-07	143.45	147.87	140.69	140.86	140.86	4,305,665
2022-03-04	145.29	147.16	141.62	143.47	143.47	2,418,061
2022-03-03	142.00	148.78	140.65	146.48	146.48	3,280,014
2022-03-02	133.25	141.12	131.88	139.92	139.92	4,692,799
2022-03-01	141.72	144.35	138.49	139.71	139.71	3,386,892
2022-02-28	140.70	146.22	139.70	142.08	142.08	3,289,301
2022-02-25	136.54	140.91	135.48	140.69	140.69	2,105,287
2022-02-24	133.24	136.44	130.60	136.13	136.13	2,745,593
2022-02-23	139.48	141.25	135.98	136.20	136.20	2,019,363
2022-02-22	142.32	142.84	139.22	139.79	139.79	4,096,220
2022-02-18	135.30	143.65	134.94	142.84	142.84	3,914,188
2022-02-17	135.50	137.24	134.83	135.75	135.75	1,455,932
2022-02-16	137.37	138.30	133.50	136.76	136.76	1,752,618
2022-02-15	138.59	139.17	137.01	137.79	137.79	2,075,974
2022-02-14	137.64	138.07	135.01	136.96	136.96	1,657,134
2022-02-11	137.76	139.64	137.01	137.43	137.43	1,170,967
2022-02-10	138.73	140.74	137.09	137.93	137.93	2,306,350
2022-02-09	140.21	142.38	140.05	141.60	141.60	1,423,433
2022-02-08	136.08	140.18	135.94	139.36	139.36	2,575,569
2022-02-07	134.13	137.10	133.80	135.72	135.72	1,759,757
2022-02-04	131.14	133.83	129.31	133.49	133.49	1,695,215
2022-02-03	132.85	133.84	131.25	131.84	131.84	1,951,821
2022-02-02	133.90	134.66	132.07	133.73	133.73	2,008,168
2022-02-01	130.91	134.40	130.42	134.24	134.24	1,674,658
2022-01-31	128.21	131.32	128.00	131.22	131.22	2,040,105
2022-01-28	127.85	128.69	125.77	128.49	128.49	1,546,972
2022-01-27	129.28	130.84	127.69	128.30	128.30	1,562,157
2022-01-26	131.57	131.84	126.82	127.60	127.60	2,140,976
2022-01-25	130.48	132.75	128.67	131.35	131.35	2,423,532
2022-01-24	123.62	132.76	123.62	132.15	132.15	5,619,326
2022-01-21	127.59	128.86	125.79	126.23	126.23	3,470,690
2022-01-20	132.13	133.24	127.73	127.97	127.97	3,009,180
2022-01-19	129.57	133.06	129.10	131.32	131.32	4,711,413
2022-01-18	129.72	129.77	127.73	129.04	129.04	3,741,636
2022-01-14	132.36	132.75	127.50	130.81	130.81	3,482,629
2022-01-13	137.69	137.78	133.77	134.13	134.13	5,568,281
2022-01-12	137.94	139.05	136.08	136.90	136.90	3,245,829
2022-01-11	135.56	137.29	134.68	137.11	137.11	2,094,109
2022-01-10	140.23	140.61	134.57	135.74	135.74	3,142,069
2022-01-07	142.57	143.87	140.57	140.96	140.96	1,712,749

← NewerPage 20 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.