Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	104.98	105.07	99.620	101.56	101.56	2,897,706
2021-01-26	106.26	106.78	104.94	105.70	105.70	1,545,622
2021-01-25	107.64	108.18	105.75	106.37	106.37	1,605,819
2021-01-22	107.64	108.21	106.13	107.88	107.88	1,160,383
2021-01-21	108.63	109.44	107.63	107.79	107.79	1,431,156
2021-01-20	108.23	108.45	106.32	107.54	107.54	1,940,204
2021-01-19	108.59	109.60	107.12	108.05	108.05	1,745,453
2021-01-15	109.31	109.70	107.79	108.34	108.34	1,881,925
2021-01-14	112.67	112.96	109.65	109.97	109.97	1,996,306
2021-01-13	113.79	114.08	112.31	112.47	112.47	1,229,551
2021-01-12	112.38	114.42	112.05	114.18	114.18	1,482,251
2021-01-11	112.50	113.10	111.17	112.43	112.43	2,144,633
2021-01-08	114.72	115.45	112.19	112.97	112.97	1,928,231
2021-01-07	112.99	115.00	111.89	114.75	114.75	2,508,533
2021-01-06	106.90	113.25	106.79	112.97	112.97	3,097,335
2021-01-05	106.31	107.75	106.14	107.13	107.13	1,620,862
2021-01-04	107.63	108.34	105.31	106.94	106.94	1,664,836
2020-12-31	107.94	108.30	106.90	108.04	108.04	1,121,297
2020-12-30	109.15	109.81	107.47	107.80	107.80	1,146,244
2020-12-29	108.78	109.62	107.60	109.10	109.10	1,681,356
2020-12-28	109.51	109.69	107.64	107.93	107.93	1,299,116
2020-12-24	107.88	109.04	107.49	109.03	109.03	651,811
2020-12-23	109.43	109.43	107.52	107.62	107.62	1,535,176
2020-12-22	111.37	111.37	108.13	108.98	108.98	1,882,712
2020-12-21	111.28	112.53	110.34	111.52	111.52	2,369,339
2020-12-18	113.11	113.54	111.53	111.88	111.88	3,392,395
2020-12-17	113.27	114.17	112.31	113.05	113.05	2,074,625
2020-12-16	109.39	113.48	109.39	112.85	112.85	3,202,391
2020-12-15	108.31	110.61	107.92	110.04	110.04	2,899,712
2020-12-14	107.88	108.25	106.27	107.68	107.68	2,760,542
2020-12-11	107.93	108.21	106.03	106.55	106.55	2,065,852
2020-12-10	110.66	110.75	107.79	108.29	108.29	2,437,775
2020-12-09	110.41	111.89	109.78	110.86	110.86	1,898,000
2020-12-08	111.26	111.89	109.01	109.46	109.46	1,973,485
2020-12-07	112.33	112.65	111.20	111.95	111.95	2,024,643
2020-12-04	111.57	113.48	110.77	112.51	112.51	1,955,828
2020-12-03	110.89	114.32	110.70	112.12	112.12	2,253,028
2020-12-02	111.67	112.65	110.94	111.63	111.63	1,502,524
2020-12-01	110.05	112.42	109.22	112.39	112.39	2,039,649
2020-11-30	109.35	109.92	107.89	109.24	109.24	2,186,246
2020-11-27	111.10	111.41	109.14	109.90	109.90	1,379,169
2020-11-25	111.06	112.93	109.90	111.73	111.73	3,665,627
2020-11-24	107.38	112.78	104.98	111.35	111.35	9,481,471
2020-11-23	95.720	98.060	95.230	97.610	97.610	2,787,650
2020-11-20	94.290	96.920	94.020	94.970	94.970	1,680,973
2020-11-19	93.490	94.800	92.503	94.550	94.550	1,605,189
2020-11-18	94.350	95.560	93.600	93.650	93.650	1,873,186
2020-11-17	94.550	95.150	93.480	93.820	93.820	1,530,260
2020-11-16	95.810	95.980	94.950	95.610	95.610	1,707,533
2020-11-13	93.420	95.050	93.390	94.950	94.950	1,449,916
2020-11-12	94.710	94.710	92.590	93.190	93.190	1,869,535
2020-11-11	95.990	96.130	94.150	94.320	94.320	1,495,961
2020-11-10	94.740	96.065	93.920	94.970	94.970	1,780,711
2020-11-09	97.960	101.25	95.860	95.870	95.870	2,405,565
2020-11-06	95.740	95.985	93.590	95.530	95.530	1,538,845
2020-11-05	96.130	96.340	93.950	95.100	95.100	1,453,840
2020-11-04	94.230	96.790	92.850	95.250	95.250	1,610,887
2020-11-03	92.100	94.940	91.751	93.650	93.650	1,894,128
2020-11-02	91.530	91.570	89.790	91.120	91.120	1,259,804
2020-10-30	90.980	91.510	89.140	90.320	90.320	1,429,334

← NewerPage 25 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.