Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	77.820	78.860	75.970	76.330	76.330	1,895,691
2020-05-11	78.000	78.580	76.630	77.910	77.910	2,205,645
2020-05-08	77.970	79.170	77.800	78.050	78.050	1,884,981
2020-05-07	75.960	78.525	75.960	76.690	76.690	2,598,680
2020-05-06	77.010	78.145	75.310	75.660	75.660	1,943,439
2020-05-05	77.940	78.900	76.150	76.550	76.550	1,712,276
2020-05-04	76.940	77.960	76.330	77.820	77.820	1,529,749
2020-05-01	78.500	79.390	76.995	77.390	77.390	1,665,434
2020-04-30	80.230	80.580	78.315	79.670	79.670	2,300,174
2020-04-29	81.870	82.000	79.680	80.860	80.860	1,539,966
2020-04-28	81.710	82.890	79.830	80.790	80.790	1,985,150
2020-04-27	75.290	81.700	75.110	80.270	80.270	3,092,067
2020-04-24	75.650	75.800	74.280	74.540	74.540	2,541,880
2020-04-23	76.220	76.490	74.060	74.930	74.930	4,372,926
2020-04-22	79.050	79.110	77.110	77.250	77.250	1,466,681
2020-04-21	77.980	78.730	76.470	77.740	77.740	2,556,491
2020-04-20	80.240	80.850	79.000	79.190	79.190	1,832,206
2020-04-17	81.820	81.970	79.260	81.730	81.730	2,609,676
2020-04-16	77.680	82.190	77.680	80.430	80.430	2,056,964
2020-04-15	78.520	78.610	76.580	78.090	78.090	1,726,121
2020-04-14	77.130	80.430	77.020	79.880	79.880	2,313,641
2020-04-13	77.220	77.430	75.010	76.170	76.170	2,374,272
2020-04-09	79.640	80.720	76.970	77.560	77.560	2,498,619
2020-04-08	76.620	80.300	76.350	79.220	79.220	2,425,567
2020-04-07	78.040	80.120	75.720	76.240	76.240	2,967,901
2020-04-06	72.400	76.410	71.307	76.280	76.280	3,514,450
2020-04-03	70.520	71.390	68.430	70.240	70.240	2,416,755
2020-04-02	72.120	72.940	68.810	70.460	70.460	4,696,718
2020-04-01	71.330	75.000	70.580	72.940	72.940	4,847,000
2020-03-31	76.870	77.630	72.760	73.470	73.470	5,923,906
2020-03-30	77.000	80.560	77.000	79.850	79.850	2,910,513
2020-03-27	76.580	78.790	75.230	77.050	77.050	2,863,585
2020-03-26	76.770	79.540	76.060	78.140	78.140	3,507,770
2020-03-25	79.830	82.800	76.130	76.370	76.370	3,022,471
2020-03-24	82.200	82.990	77.030	79.660	79.660	3,509,263
2020-03-23	76.710	83.760	73.190	76.370	76.370	4,496,210
2020-03-20	72.078	78.770	71.320	75.970	75.970	5,334,657
2020-03-19	65.630	77.640	64.260	70.870	70.870	4,218,428
2020-03-18	73.090	77.342	60.200	65.570	65.570	4,355,619
2020-03-17	68.550	77.980	68.000	76.450	76.450	5,021,610
2020-03-16	68.570	74.910	66.850	67.020	67.020	5,182,719
2020-03-13	73.230	74.850	69.485	74.700	74.700	5,591,647
2020-03-12	80.120	81.900	70.100	70.350	70.350	6,504,178
2020-03-11	86.320	87.790	83.060	83.670	83.670	3,447,296
2020-03-10	85.080	88.950	84.320	88.060	88.060	4,897,218
2020-03-09	75.440	84.660	75.120	83.510	83.510	5,052,676
2020-03-06	76.000	80.540	75.560	80.240	80.240	3,880,012
2020-03-05	78.630	79.730	77.510	77.990	77.990	4,237,254
2020-03-04	81.220	82.490	78.070	78.910	78.910	7,807,304
2020-03-03	84.100	84.750	80.710	81.820	81.820	3,248,608
2020-03-02	83.230	84.710	80.910	84.560	84.560	3,936,858
2020-02-28	83.370	83.740	80.690	83.030	83.030	4,580,498
2020-02-27	86.760	88.190	84.810	85.300	85.300	3,271,132
2020-02-26	89.450	89.870	87.660	87.750	87.750	2,372,200
2020-02-25	91.620	92.360	88.510	88.670	88.670	2,739,614
2020-02-24	92.340	92.720	90.095	91.040	91.040	2,805,325
2020-02-21	92.710	94.080	92.400	93.890	93.890	2,279,182
2020-02-20	91.910	93.610	91.796	93.220	93.220	1,979,469
2020-02-19	91.110	92.550	90.520	91.990	91.990	2,154,874
2020-02-18	88.900	91.170	88.900	91.080	91.080	2,078,829

← NewerPage 28 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.