Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	139.19	144.46	138.64	142.82	142.82	1,768,928
2022-01-05	140.84	143.36	139.82	140.40	140.40	1,888,046
2022-01-04	141.08	142.16	139.85	140.51	140.51	1,830,977
2022-01-03	140.52	141.80	139.89	141.17	141.17	1,398,785
2021-12-31	140.82	141.30	140.15	140.52	140.52	961,505
2021-12-30	140.29	142.60	140.15	141.27	141.27	894,685
2021-12-29	139.29	141.38	138.42	140.30	140.30	2,391,094
2021-12-28	138.50	140.53	138.19	139.29	139.29	2,278,425
2021-12-27	137.07	138.71	136.79	138.47	138.47	2,194,968
2021-12-23	136.52	137.47	135.98	137.00	137.00	1,162,421
2021-12-22	136.57	137.74	135.22	136.52	136.52	1,187,985
2021-12-21	137.68	137.95	135.16	136.48	136.48	1,076,968
2021-12-20	134.38	136.65	132.40	136.38	136.38	3,517,253
2021-12-17	138.17	138.68	135.80	136.32	136.32	6,219,223
2021-12-16	141.05	141.05	137.25	138.09	138.09	2,758,233
2021-12-15	138.36	140.42	137.20	140.05	140.05	3,334,123
2021-12-14	140.99	141.99	138.56	139.24	139.24	2,094,497
2021-12-13	140.04	141.66	138.12	140.88	140.88	4,083,961
2021-12-10	138.81	142.16	138.81	141.55	141.55	5,399,449
2021-12-09	138.31	140.30	137.26	138.44	138.44	1,836,375
2021-12-08	138.60	139.14	135.66	138.63	138.63	3,210,145
2021-12-07	138.26	139.17	137.18	137.98	137.98	1,757,859
2021-12-06	138.01	140.20	136.52	137.81	137.81	2,004,317
2021-12-03	135.12	137.31	134.07	137.04	137.04	2,204,134
2021-12-02	133.99	137.74	133.30	134.83	134.83	3,396,102
2021-12-01	135.90	137.74	132.50	132.60	132.60	3,104,519
2021-11-30	137.59	138.77	133.00	133.83	133.83	7,015,307
2021-11-29	142.37	143.80	140.40	141.35	141.35	2,081,726
2021-11-26	143.53	145.31	140.25	141.11	141.11	2,693,978
2021-11-24	146.27	149.37	143.50	146.61	146.61	3,758,460
2021-11-23	133.14	149.24	132.94	144.71	144.71	9,001,109
2021-11-22	135.00	135.43	132.29	132.56	132.56	5,963,506
2021-11-19	133.67	135.59	133.21	134.96	134.96	4,436,552
2021-11-18	132.26	134.48	129.44	134.25	134.25	4,367,656
2021-11-17	132.58	132.60	129.88	131.57	131.57	3,673,354
2021-11-16	130.09	133.21	129.39	132.59	132.59	5,559,663
2021-11-15	123.14	131.70	121.41	129.23	129.23	19,431,109
2021-11-12	114.12	115.05	113.05	113.08	113.08	5,184,776
2021-11-11	111.16	113.93	111.08	113.58	113.58	3,625,497
2021-11-10	111.45	112.55	110.96	111.62	111.62	2,693,060
2021-11-09	110.92	112.26	110.52	111.15	111.15	5,406,947
2021-11-08	109.27	110.94	108.30	110.66	110.66	4,045,521
2021-11-05	109.46	111.86	109.04	110.00	110.00	4,546,992
2021-11-04	113.07	116.49	103.45	108.07	108.07	11,893,680
2021-11-03	111.62	115.67	110.76	113.27	113.27	5,866,212
2021-11-02	110.11	113.89	110.04	111.35	111.35	6,626,739
2021-11-01	108.16	112.63	107.80	110.76	110.76	4,044,063
2021-10-29	107.13	108.41	106.82	107.76	107.76	4,404,944
2021-10-28	104.78	107.29	104.38	107.28	107.28	3,351,488
2021-10-27	105.43	105.62	102.76	104.49	104.49	2,200,237
2021-10-26	105.36	105.85	103.82	104.96	104.96	3,267,145
2021-10-25	103.33	105.35	103.00	105.02	105.02	2,341,885
2021-10-22	102.39	103.28	102.19	103.15	103.15	1,290,194
2021-10-21	101.18	102.72	101.00	102.45	102.45	1,520,298
2021-10-20	100.31	102.39	100.05	101.34	101.34	1,387,312

← NewerPage 21 of 21 · 1,255 trading days

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.