Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	104.17	104.60	96.570	98.000	98.000	5,735,700
2026-04-24	102.54	103.84	100.52	103.75	103.75	2,474,300
2026-04-23	101.97	103.36	101.22	102.25	102.25	2,206,700
2026-04-22	105.29	105.29	100.32	101.97	101.97	3,196,900
2026-04-21	108.40	110.24	103.57	103.83	103.83	4,931,400
2026-04-20	105.10	108.20	105.10	107.25	107.25	3,015,000
2026-04-17	100.99	106.80	100.50	105.93	105.93	6,296,700
2026-04-16	101.40	103.31	99.790	99.930	99.930	2,901,200
2026-04-15	100.75	102.00	100.37	101.33	101.33	2,874,600
2026-04-14	101.22	102.36	99.410	100.67	100.67	3,262,200
2026-04-13	98.220	102.94	98.220	102.13	102.13	3,978,000
2026-04-10	102.08	102.91	98.280	99.550	99.550	3,664,100
2026-04-09	103.75	104.25	100.56	102.60	102.60	4,463,300
2026-04-08	106.99	109.56	105.48	105.62	105.62	3,669,900
2026-04-07	109.77	109.95	104.86	106.42	106.42	3,250,600
2026-04-06	108.63	111.47	107.95	111.09	111.09	2,087,600
2026-04-02	108.70	108.99	106.27	108.44	108.44	2,531,600
2026-04-01	110.48	110.79	108.55	108.70	108.70	1,671,100
2026-03-31	107.43	109.78	106.77	109.51	109.51	3,086,000
2026-03-30	108.96	108.96	104.92	105.74	105.74	2,235,200
2026-03-27	105.33	107.39	105.28	107.00	107.00	2,710,800
2026-03-26	106.00	108.37	105.12	105.99	105.99	3,036,400
2026-03-25	108.07	108.85	106.03	106.64	106.64	2,338,000
2026-03-24	106.81	109.15	103.00	106.53	106.53	2,873,700
2026-03-23	108.39	109.88	106.44	108.27	108.27	3,304,100
2026-03-20	105.56	106.92	104.21	105.92	105.92	4,671,400
2026-03-19	107.77	108.04	104.42	105.56	105.56	3,536,000
2026-03-18	110.97	111.48	106.59	107.49	107.49	3,553,600
2026-03-17	115.19	117.06	111.27	111.84	111.84	3,600,200
2026-03-16	111.73	115.48	109.00	114.36	114.36	5,311,400
2026-03-13	112.27	112.74	106.83	107.46	107.46	4,429,500
2026-03-12	110.50	112.73	107.70	111.70	111.70	3,726,300
2026-03-11	116.09	117.37	113.07	113.25	113.25	3,479,500
2026-03-10	115.34	119.91	115.21	116.82	116.82	2,789,065
2026-03-09	114.52	116.13	111.30	115.85	115.85	2,638,899
2026-03-06	113.85	115.83	113.46	115.79	115.79	2,181,900
2026-03-05	116.63	117.49	114.86	115.91	115.91	2,441,700
2026-03-04	120.01	120.23	116.46	117.85	117.85	2,628,900
2026-03-03	117.59	120.48	115.88	118.41	118.41	2,677,600
2026-03-02	124.36	124.76	119.81	119.88	119.88	2,930,800
2026-02-27	124.37	126.63	123.22	126.48	126.48	2,394,300
2026-02-26	127.77	130.03	125.67	126.95	126.95	2,085,800
2026-02-25	131.62	132.40	127.20	127.70	127.70	2,670,500
2026-02-24	131.56	132.98	130.58	131.71	131.71	1,976,900
2026-02-23	132.89	133.72	128.03	130.41	130.41	2,697,800
2026-02-20	133.41	138.91	131.75	134.51	134.51	4,010,800
2026-02-19	131.72	134.04	130.93	133.57	133.57	2,603,600
2026-02-18	128.17	133.56	126.77	132.54	132.54	3,364,200
2026-02-17	129.75	130.94	125.79	128.52	128.52	4,162,800
2026-02-13	126.03	127.93	122.16	126.06	126.06	2,907,906
2026-02-12	125.83	129.29	124.85	128.43	128.43	3,789,819
2026-02-11	122.31	125.71	121.82	125.00	125.00	2,911,228
2026-02-10	123.00	123.91	120.83	121.92	121.92	2,195,398
2026-02-09	123.77	124.48	122.52	123.17	123.17	2,109,781
2026-02-06	120.62	125.18	120.33	123.83	123.83	3,085,337
2026-02-05	121.83	122.83	118.87	119.60	119.60	2,493,965
2026-02-04	117.55	121.91	117.55	121.83	121.83	2,790,407
2026-02-03	117.40	121.29	116.05	119.69	119.69	3,544,343
2026-02-02	118.09	118.45	116.05	117.22	117.22	2,538,075
2026-01-30	116.02	117.97	116.02	117.59	117.59	3,275,428

← NewerPage 3 of 79 · 4,728 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.