Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	97.560	98.650	97.170	97.370	97.370	1,609,072
2021-10-12	98.370	99.250	97.860	98.100	98.100	2,386,141
2021-10-11	98.850	99.630	98.400	98.450	98.450	1,662,184
2021-10-08	98.400	99.520	98.291	98.850	98.850	1,064,760
2021-10-07	97.780	99.400	97.460	98.280	98.280	2,546,521
2021-10-06	96.660	97.670	96.070	97.110	97.110	3,488,577
2021-10-05	98.280	99.312	97.160	97.170	97.170	3,640,961
2021-10-04	97.950	100.25	97.660	98.370	98.370	6,853,237
2021-10-01	94.470	99.630	93.700	97.980	97.980	7,063,935
2021-09-30	99.410	99.780	94.250	95.720	95.720	15,169,070
2021-09-29	93.095	101.43	92.960	100.51	100.51	26,441,369
2021-09-28	86.910	87.510	86.010	86.280	86.280	2,641,249
2021-09-27	84.510	87.269	84.410	86.870	86.870	3,415,233
2021-09-24	85.450	85.640	84.260	84.540	84.540	3,739,508
2021-09-23	85.410	86.560	85.330	85.600	85.600	4,692,939
2021-09-22	86.660	86.888	84.960	85.250	85.250	3,810,527
2021-09-21	87.640	88.220	85.980	86.260	86.260	2,513,226
2021-09-20	88.510	89.860	86.870	87.680	87.680	2,962,621
2021-09-17	89.310	90.450	89.155	89.310	89.310	3,842,114
2021-09-16	88.460	89.800	88.315	89.270	89.270	3,920,345
2021-09-15	88.230	88.875	87.120	88.440	88.440	3,290,094
2021-09-14	89.540	89.540	87.870	88.430	88.430	1,738,589
2021-09-13	90.630	90.670	88.811	89.260	89.260	4,485,554
2021-09-10	91.370	91.690	90.130	90.210	90.210	3,003,644
2021-09-09	93.110	93.250	90.970	91.200	91.200	3,023,627
2021-09-08	92.310	93.465	91.500	93.090	93.090	3,734,292
2021-09-07	92.810	92.970	92.110	92.220	92.220	3,195,111
2021-09-03	92.190	93.330	91.650	92.810	92.810	3,939,276
2021-09-02	90.150	92.780	90.150	92.590	92.590	3,649,393
2021-09-01	90.660	90.750	89.640	89.990	89.990	3,043,488
2021-08-31	90.700	92.120	90.260	90.540	90.540	3,371,262
2021-08-30	91.000	92.610	90.770	90.930	90.930	5,500,089
2021-08-27	92.280	94.110	90.840	90.890	90.890	6,575,379
2021-08-26	97.250	97.900	93.410	93.480	93.480	18,546,900
2021-08-25	105.28	106.64	105.02	106.32	106.32	3,177,673
2021-08-24	103.99	105.48	103.53	105.21	105.21	2,215,086
2021-08-23	102.67	103.85	102.47	103.51	103.51	2,853,039
2021-08-20	100.97	102.77	100.45	102.67	102.67	1,511,087
2021-08-19	101.12	102.17	100.36	101.06	101.06	2,274,725
2021-08-18	100.48	102.19	100.37	101.43	101.43	2,296,529
2021-08-17	101.98	101.99	100.06	100.48	100.48	1,681,810
2021-08-16	101.27	102.70	100.75	102.29	102.29	2,403,665
2021-08-13	101.81	102.38	100.83	101.77	101.77	1,217,908
2021-08-12	102.56	102.76	100.73	101.44	101.44	3,410,946
2021-08-11	101.81	103.39	101.48	102.32	102.32	3,010,160
2021-08-10	98.340	101.59	98.180	101.42	101.42	2,483,129
2021-08-09	97.550	98.860	97.260	98.340	98.340	2,332,050
2021-08-06	98.990	99.275	98.200	98.770	98.770	1,984,521
2021-08-05	97.930	99.330	97.870	98.940	98.940	1,587,159
2021-08-04	99.540	99.870	97.515	97.730	97.730	2,192,637
2021-08-03	99.300	101.95	98.975	99.890	99.890	2,631,170
2021-08-02	100.30	100.30	97.910	98.880	98.880	1,749,701
2021-07-30	99.100	100.78	99.010	99.790	99.790	1,317,412
2021-07-29	99.450	99.970	98.905	99.100	99.100	1,311,021
2021-07-28	98.860	99.605	98.800	99.030	99.030	1,667,124
2021-07-27	100.16	100.68	98.850	99.000	99.000	1,726,540
2021-07-26	100.09	100.82	99.720	100.59	100.59	1,360,328
2021-07-23	99.580	100.62	99.340	100.15	100.15	1,240,985
2021-07-22	99.110	99.980	98.470	99.390	99.390	1,562,095
2021-07-21	99.090	99.780	98.690	99.090	99.090	1,825,409

← NewerPage 22 of 79 · 4,731 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.