Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	97.810	99.675	97.810	99.010	99.010	1,835,028
2021-07-19	97.840	98.860	97.400	98.000	98.000	2,314,088
2021-07-16	98.960	99.180	98.000	98.190	98.190	1,453,158
2021-07-15	98.570	99.370	98.130	98.680	98.680	1,577,943
2021-07-14	98.190	99.121	98.100	98.890	98.890	1,680,758
2021-07-13	98.910	99.150	97.840	98.000	98.000	1,650,114
2021-07-12	99.050	99.200	98.260	98.950	98.950	2,051,881
2021-07-09	98.600	99.510	98.430	99.510	99.510	1,755,641
2021-07-08	98.600	99.280	98.080	98.270	98.270	2,475,872
2021-07-07	99.225	99.950	99.070	99.370	99.370	1,409,333
2021-07-06	99.275	99.490	98.045	99.100	99.100	1,908,448
2021-07-02	100.00	100.18	99.176	99.450	99.450	2,551,515
2021-07-01	100.18	100.38	99.530	99.910	99.910	2,073,912
2021-06-30	99.870	100.29	98.980	99.500	99.500	2,762,259
2021-06-29	99.400	100.05	98.730	99.480	99.480	2,508,810
2021-06-28	98.830	99.620	98.445	99.380	99.380	2,184,926
2021-06-25	99.550	99.630	97.660	98.350	98.350	6,837,062
2021-06-24	99.620	99.950	98.370	99.340	99.340	3,685,140
2021-06-23	101.23	101.91	100.44	101.49	101.49	2,058,006
2021-06-22	101.04	102.15	100.37	100.88	100.88	3,219,288
2021-06-21	100.70	101.87	100.52	101.19	101.19	2,973,799
2021-06-18	100.62	101.12	99.130	100.32	100.32	3,684,537
2021-06-17	100.29	101.81	99.980	100.69	100.69	3,748,601
2021-06-16	100.27	101.34	99.900	100.57	100.57	2,246,526
2021-06-15	100.31	102.13	99.790	100.68	100.68	3,260,644
2021-06-14	101.15	101.48	99.520	100.20	100.20	2,358,658
2021-06-11	100.22	101.65	100.10	101.18	101.18	2,144,731
2021-06-10	99.010	100.09	98.910	99.700	99.700	2,525,423
2021-06-09	101.34	101.48	98.685	98.870	98.870	2,298,190
2021-06-08	100.33	101.94	100.10	101.31	101.31	2,900,085
2021-06-07	101.65	101.77	99.890	100.35	100.35	3,497,325
2021-06-04	102.25	102.62	100.80	101.80	101.80	3,701,072
2021-06-03	98.040	101.13	98.010	100.56	100.56	4,324,561
2021-06-02	98.880	99.126	97.850	98.010	98.010	2,870,445
2021-06-01	97.990	99.465	97.371	98.880	98.880	4,292,803
2021-05-28	100.60	100.73	97.150	97.500	97.500	5,620,594
2021-05-27	102.34	103.85	99.550	100.11	100.11	8,135,660
2021-05-26	107.28	108.63	106.80	108.47	108.47	2,126,214
2021-05-25	107.45	108.08	106.63	106.98	106.98	1,435,433
2021-05-24	109.05	109.34	107.07	107.20	107.20	1,064,104
2021-05-21	108.01	109.42	107.90	108.58	108.58	1,618,512
2021-05-20	108.34	108.79	107.60	108.37	108.37	1,210,557
2021-05-19	109.03	109.73	107.85	108.79	108.79	1,181,229
2021-05-18	110.19	110.88	109.50	110.03	110.03	1,515,642
2021-05-17	111.33	111.87	108.70	109.65	109.65	1,192,973
2021-05-14	110.02	111.67	109.59	111.23	111.23	1,089,960
2021-05-13	110.37	111.27	109.21	109.58	109.58	1,792,200
2021-05-12	111.95	112.44	109.47	109.83	109.83	2,213,479
2021-05-11	116.11	116.14	112.12	112.81	112.81	1,738,513
2021-05-10	116.71	117.50	115.96	116.04	116.04	1,444,836
2021-05-07	115.89	116.94	115.38	116.25	116.25	1,211,218
2021-05-06	115.25	115.74	114.43	115.70	115.70	1,124,289
2021-05-05	115.34	115.48	113.97	114.68	114.68	2,143,487
2021-05-04	115.07	115.62	113.80	114.83	114.83	1,442,787
2021-05-03	115.61	116.88	115.26	116.23	116.23	1,312,560
2021-04-30	115.49	115.89	113.50	114.90	114.90	964,735
2021-04-29	114.38	115.72	114.22	115.43	115.43	1,066,574
2021-04-28	114.75	115.32	113.65	114.04	114.04	1,168,164
2021-04-27	114.24	115.51	114.11	115.01	115.01	1,232,880
2021-04-26	115.30	115.30	113.38	113.98	113.98	1,577,508

← NewerPage 23 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.