Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	90.980	91.510	89.140	90.320	90.320	1,429,334
2020-10-29	90.320	92.570	90.150	91.910	91.910	1,525,125
2020-10-28	91.810	92.880	90.520	90.580	90.580	1,598,640
2020-10-27	92.590	94.050	92.590	92.820	92.820	1,265,591
2020-10-26	94.900	94.910	92.030	92.530	92.530	1,567,781
2020-10-23	94.550	96.050	93.810	95.470	95.470	2,030,120
2020-10-22	94.700	95.180	93.580	93.840	93.840	1,632,098
2020-10-21	95.700	95.930	94.640	94.840	94.840	1,169,618
2020-10-20	95.700	96.890	95.130	95.410	95.410	1,756,636
2020-10-19	96.060	96.580	94.750	95.000	95.000	1,312,586
2020-10-16	96.410	97.120	95.150	95.560	95.560	1,866,931
2020-10-15	94.565	96.920	94.010	96.540	96.540	1,486,580
2020-10-14	96.610	97.000	94.480	95.160	95.160	1,321,224
2020-10-13	95.480	97.680	95.160	96.630	96.630	2,053,275
2020-10-12	94.280	96.910	93.765	95.560	95.560	2,475,261
2020-10-09	92.070	94.730	91.815	93.640	93.640	2,039,132
2020-10-08	91.000	91.810	90.431	91.530	91.530	1,658,830
2020-10-07	89.840	90.925	89.450	90.550	90.550	1,748,981
2020-10-06	90.610	92.450	88.120	88.680	88.680	1,905,084
2020-10-05	91.220	91.694	89.450	89.980	89.980	2,215,520
2020-10-02	90.650	91.920	90.150	90.760	90.760	1,792,829
2020-10-01	91.640	93.380	91.590	91.870	91.870	1,700,157
2020-09-30	90.280	92.320	90.260	91.340	91.340	1,915,692
2020-09-29	90.920	91.200	89.810	89.870	89.870	1,233,845
2020-09-28	90.250	91.385	89.750	90.940	90.940	1,684,564
2020-09-25	87.490	89.910	87.140	89.420	89.420	2,642,330
2020-09-24	86.830	89.070	86.669	88.430	88.430	1,915,866
2020-09-23	86.860	88.110	86.565	86.720	86.720	1,933,696
2020-09-22	86.220	87.040	85.710	86.800	86.800	1,407,591
2020-09-21	87.450	87.670	84.410	85.970	85.970	1,978,893
2020-09-18	89.150	89.150	87.490	88.020	88.020	2,553,997
2020-09-17	88.080	89.040	87.730	88.540	88.540	1,761,131
2020-09-16	89.100	90.080	88.310	89.260	89.260	2,008,892
2020-09-15	88.990	89.870	88.290	88.650	88.650	1,226,730
2020-09-14	90.830	90.859	87.890	88.920	88.920	2,205,385
2020-09-11	90.490	90.800	89.850	90.050	90.050	1,979,960
2020-09-10	91.520	91.980	89.745	90.250	90.250	2,054,903
2020-09-09	89.650	92.515	89.350	91.810	91.810	2,383,974
2020-09-08	90.580	90.950	88.585	89.830	89.830	2,926,155
2020-09-04	93.320	93.320	90.050	91.230	91.230	2,561,542
2020-09-03	94.960	95.460	92.430	92.920	92.920	2,216,928
2020-09-02	94.060	94.970	93.760	94.700	94.700	1,926,260
2020-09-01	96.220	96.370	93.520	93.680	93.680	3,014,987
2020-08-31	94.500	96.610	93.920	96.270	96.270	2,594,360
2020-08-28	97.220	97.430	93.650	94.730	94.730	4,675,747
2020-08-27	99.570	101.86	96.540	96.720	96.720	8,814,523
2020-08-26	102.59	104.64	102.28	104.24	104.24	3,093,233
2020-08-25	102.60	102.85	100.84	102.64	102.64	1,779,451
2020-08-24	101.01	102.56	99.740	102.29	102.29	1,923,032
2020-08-21	98.700	100.49	98.230	100.30	100.30	1,482,052
2020-08-20	99.270	99.644	98.693	98.910	98.910	1,212,606
2020-08-19	100.05	100.52	99.040	99.750	99.750	1,844,949
2020-08-18	101.31	101.49	97.810	99.240	99.240	1,627,494
2020-08-17	99.660	101.88	99.640	100.87	100.87	1,709,705
2020-08-14	97.210	99.640	96.740	98.840	98.840	1,864,149
2020-08-13	98.570	98.835	96.860	97.270	97.270	1,909,096
2020-08-12	96.820	99.400	95.870	99.210	99.210	2,326,895
2020-08-11	97.880	98.515	95.913	96.490	96.490	1,345,377
2020-08-10	96.490	97.930	96.250	97.740	97.740	1,797,599
2020-08-07	96.170	97.030	95.640	96.490	96.490	1,345,214

← NewerPage 26 of 79 · 4,732 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.