Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 119.73 | 120.83 | 116.65 | 117.31 | 117.31 | 3,131,489 |
| 2026-01-28 | 121.19 | 121.55 | 118.10 | 119.10 | 119.10 | 3,332,371 |
| 2026-01-27 | 125.69 | 126.02 | 121.23 | 121.84 | 121.84 | 4,705,190 |
| 2026-01-26 | 129.26 | 129.79 | 125.10 | 125.40 | 125.40 | 3,863,082 |
| 2026-01-23 | 127.53 | 129.35 | 125.50 | 128.92 | 128.92 | 3,349,596 |
| 2026-01-22 | 131.95 | 133.00 | 125.31 | 126.79 | 126.79 | 5,045,506 |
| 2026-01-21 | 131.80 | 133.51 | 128.89 | 132.94 | 132.94 | 4,069,382 |
| 2026-01-20 | 139.87 | 140.18 | 133.44 | 134.06 | 134.06 | 3,061,733 |
| 2026-01-16 | 141.32 | 141.85 | 138.51 | 139.95 | 139.95 | 2,205,300 |
| 2026-01-15 | 140.24 | 142.40 | 138.43 | 141.21 | 141.21 | 2,585,954 |
| 2026-01-14 | 137.28 | 140.60 | 137.12 | 140.29 | 140.29 | 2,945,849 |
| 2026-01-13 | 136.72 | 138.47 | 136.03 | 137.37 | 137.37 | 3,470,010 |
| 2026-01-12 | 131.76 | 137.40 | 130.62 | 137.24 | 137.24 | 2,877,337 |
| 2026-01-09 | 130.77 | 132.75 | 129.64 | 132.38 | 132.38 | 2,547,196 |
| 2026-01-08 | 131.48 | 133.10 | 131.00 | 131.61 | 131.61 | 3,170,694 |
| 2026-01-07 | 134.00 | 134.16 | 130.65 | 131.56 | 131.56 | 2,492,347 |
| 2026-01-06 | 129.25 | 135.18 | 129.09 | 133.78 | 133.78 | 4,135,376 |
| 2026-01-05 | 128.00 | 129.62 | 125.89 | 128.57 | 128.57 | 2,249,591 |
| 2026-01-02 | 122.70 | 128.95 | 122.70 | 127.70 | 127.70 | 2,795,371 |
| 2025-12-31 | 123.28 | 124.37 | 122.80 | 123.01 | 123.01 | 1,590,550 |
| 2025-12-30 | 122.86 | 124.75 | 122.14 | 124.02 | 124.02 | 1,646,069 |
| 2025-12-29 | 123.24 | 125.50 | 123.24 | 123.93 | 123.93 | 2,546,585 |
| 2025-12-26 | 122.00 | 124.46 | 121.01 | 123.95 | 123.95 | 1,894,192 |
| 2025-12-24 | 120.05 | 122.59 | 119.20 | 122.01 | 122.01 | 1,304,490 |
| 2025-12-23 | 122.49 | 123.08 | 119.05 | 119.53 | 119.53 | 3,337,981 |
| 2025-12-22 | 128.61 | 128.61 | 121.89 | 122.49 | 122.49 | 4,266,826 |
| 2025-12-19 | 126.26 | 127.86 | 125.58 | 127.84 | 127.84 | 6,133,534 |
| 2025-12-18 | 129.48 | 130.65 | 126.18 | 126.90 | 126.90 | 2,771,013 |
| 2025-12-17 | 131.57 | 131.75 | 127.19 | 128.35 | 128.35 | 3,911,946 |
| 2025-12-16 | 130.66 | 132.48 | 130.46 | 131.15 | 131.15 | 3,377,271 |
| 2025-12-15 | 131.30 | 132.43 | 130.24 | 131.17 | 131.17 | 2,238,168 |
| 2025-12-12 | 130.20 | 130.60 | 127.74 | 129.87 | 129.87 | 2,506,212 |
| 2025-12-11 | 123.96 | 130.53 | 123.39 | 129.97 | 129.97 | 3,006,421 |
| 2025-12-10 | 120.01 | 124.47 | 119.50 | 124.24 | 124.24 | 2,550,428 |
| 2025-12-09 | 119.62 | 121.55 | 118.87 | 119.68 | 119.68 | 2,435,307 |
| 2025-12-08 | 124.65 | 124.65 | 117.43 | 120.33 | 120.33 | 3,696,147 |
| 2025-12-05 | 115.92 | 125.79 | 115.63 | 122.44 | 122.44 | 7,147,672 |
| 2025-12-04 | 114.74 | 119.21 | 114.34 | 115.87 | 115.87 | 5,044,383 |
| 2025-12-03 | 108.88 | 114.38 | 107.44 | 112.92 | 112.92 | 6,526,828 |
| 2025-12-02 | 109.89 | 110.51 | 107.74 | 108.99 | 108.99 | 5,751,546 |
| 2025-12-01 | 110.10 | 111.73 | 109.19 | 109.89 | 109.89 | 3,661,400 |
| 2025-11-28 | 109.82 | 111.95 | 109.71 | 110.81 | 110.81 | 2,147,730 |
| 2025-11-26 | 106.10 | 111.13 | 105.83 | 109.75 | 109.75 | 4,094,804 |
| 2025-11-25 | 101.00 | 106.04 | 100.61 | 105.66 | 105.66 | 2,613,758 |
| 2025-11-24 | 102.33 | 102.37 | 99.470 | 100.25 | 100.25 | 4,008,445 |
| 2025-11-21 | 98.870 | 103.11 | 98.825 | 101.82 | 101.82 | 3,021,181 |
| 2025-11-20 | 101.26 | 102.23 | 98.400 | 98.555 | 98.555 | 2,443,362 |
| 2025-11-19 | 101.91 | 102.47 | 99.320 | 99.950 | 99.950 | 3,570,257 |
| 2025-11-18 | 102.36 | 103.94 | 99.224 | 101.57 | 101.57 | 4,263,092 |
| 2025-11-17 | 104.79 | 106.21 | 103.58 | 103.67 | 103.67 | 2,588,407 |
| 2025-11-14 | 103.52 | 104.89 | 102.66 | 104.75 | 104.75 | 3,504,813 |
| 2025-11-13 | 102.49 | 104.65 | 101.50 | 103.15 | 103.15 | 3,218,745 |
| 2025-11-12 | 105.98 | 106.75 | 104.35 | 106.18 | 106.18 | 2,497,094 |
| 2025-11-11 | 106.06 | 107.00 | 104.82 | 105.98 | 105.98 | 3,038,395 |
| 2025-11-10 | 105.81 | 107.48 | 104.56 | 106.29 | 106.29 | 2,771,711 |
| 2025-11-07 | 101.62 | 105.98 | 101.42 | 105.74 | 105.74 | 2,998,383 |
| 2025-11-06 | 104.07 | 105.15 | 100.12 | 101.97 | 101.97 | 3,700,834 |
| 2025-11-05 | 102.15 | 105.19 | 100.59 | 104.92 | 104.92 | 3,616,529 |
| 2025-11-04 | 101.22 | 103.00 | 99.810 | 102.07 | 102.07 | 5,089,941 |
| 2025-11-03 | 98.630 | 100.95 | 97.010 | 100.85 | 100.85 | 4,085,473 |
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.