Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	95.750	95.950	94.860	95.600	95.600	1,080,530
2020-08-05	96.319	97.105	95.440	95.820	95.820	1,010,892
2020-08-04	94.630	96.240	94.420	95.900	95.900	1,976,211
2020-08-03	94.010	94.630	92.740	94.510	94.510	1,516,680
2020-07-31	93.710	93.710	92.230	93.350	93.350	1,805,690
2020-07-30	94.160	95.110	93.790	93.950	93.950	1,682,629
2020-07-29	95.870	96.590	94.750	95.020	95.020	1,559,369
2020-07-28	95.310	95.900	94.540	95.640	95.640	1,359,291
2020-07-27	95.984	95.984	94.085	95.420	95.420	1,298,261
2020-07-24	96.410	97.250	95.340	95.600	95.600	1,205,495
2020-07-23	96.980	97.270	95.930	96.320	96.320	1,754,069
2020-07-22	95.520	97.280	95.051	97.120	97.120	1,288,836
2020-07-21	97.230	98.310	95.670	96.070	96.070	1,933,825
2020-07-20	97.180	98.880	95.470	97.120	97.120	2,216,750
2020-07-17	96.774	96.910	95.410	95.460	95.460	1,444,976
2020-07-16	97.250	99.000	96.120	96.630	96.630	2,813,290
2020-07-15	94.970	95.990	94.590	95.710	95.710	1,997,069
2020-07-14	91.110	94.510	91.010	94.360	94.360	1,882,915
2020-07-13	92.240	94.110	91.760	92.310	92.310	2,261,394
2020-07-10	91.040	91.930	90.480	91.870	91.870	1,555,868
2020-07-09	91.260	92.000	89.660	91.335	91.335	1,962,807
2020-07-08	90.230	90.480	89.680	90.290	90.290	1,789,942
2020-07-07	89.750	91.041	88.960	90.500	90.500	2,224,689
2020-07-06	94.980	95.240	89.270	89.780	89.780	3,456,772
2020-07-02	93.760	94.340	92.900	93.610	93.610	2,606,547
2020-07-01	92.180	93.840	92.040	93.390	93.390	2,399,000
2020-06-30	92.820	93.530	90.650	92.680	92.680	3,582,277
2020-06-29	92.930	94.810	91.410	93.670	93.670	1,880,192
2020-06-26	93.480	96.200	92.110	92.620	92.620	4,310,619
2020-06-25	90.000	93.230	88.703	93.110	93.110	3,134,867
2020-06-24	89.380	90.330	87.580	90.100	90.100	2,738,265
2020-06-23	90.760	90.950	89.155	89.750	89.750	1,797,319
2020-06-22	88.090	90.360	87.880	90.290	90.290	1,569,868
2020-06-19	91.125	91.940	88.500	88.800	88.800	2,866,831
2020-06-18	88.910	90.930	88.600	90.690	90.690	2,603,322
2020-06-17	91.570	91.820	88.980	89.085	89.085	1,849,086
2020-06-16	91.000	91.880	89.470	91.130	91.130	2,352,760
2020-06-15	86.010	89.750	85.510	89.110	89.110	2,414,127
2020-06-12	89.850	90.250	86.130	87.770	87.770	2,800,081
2020-06-11	90.470	90.940	88.850	89.100	89.100	2,505,664
2020-06-10	92.660	93.000	91.040	91.470	91.470	2,687,771
2020-06-09	93.740	93.960	92.265	92.580	92.580	2,432,557
2020-06-08	92.730	94.050	91.810	93.730	93.730	3,192,689
2020-06-05	94.800	95.250	92.340	92.900	92.900	3,719,781
2020-06-04	94.260	95.960	92.240	93.260	93.260	2,674,844
2020-06-03	97.730	98.080	94.540	94.570	94.570	2,375,588
2020-06-02	96.750	99.610	96.750	96.980	96.980	3,926,426
2020-06-01	97.410	98.000	95.580	96.250	96.250	3,060,765
2020-05-29	97.020	99.310	96.060	97.870	97.870	3,935,073
2020-05-28	96.860	99.822	95.050	97.640	97.640	13,552,070
2020-05-27	87.000	88.170	85.880	87.530	87.530	4,501,491
2020-05-26	84.150	85.430	83.580	85.200	85.200	3,584,232
2020-05-22	81.410	82.410	79.780	81.700	81.700	2,403,903
2020-05-21	79.160	81.260	78.825	81.220	81.220	1,642,986
2020-05-20	80.600	81.630	79.510	79.610	79.610	2,381,058
2020-05-19	78.730	81.200	78.710	79.990	79.990	2,072,967
2020-05-18	77.410	78.890	76.875	78.590	78.590	2,976,309
2020-05-15	75.280	76.210	74.650	75.070	75.070	1,975,016
2020-05-14	75.330	75.560	72.120	75.530	75.530	2,216,528
2020-05-13	76.090	76.420	73.553	74.460	74.460	1,840,088

← NewerPage 27 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.