Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	98.100	99.823	97.720	99.120	99.120	2,740,515
2025-10-30	101.94	102.01	98.660	98.800	98.800	3,064,903
2025-10-29	101.72	103.20	100.49	101.33	101.33	2,629,991
2025-10-28	102.42	104.49	100.14	102.70	102.70	4,327,515
2025-10-27	100.02	102.99	100.02	102.59	102.59	4,854,898
2025-10-24	100.60	101.19	98.865	99.050	99.050	2,180,209
2025-10-23	100.17	102.15	99.690	100.62	100.62	3,186,550
2025-10-22	98.510	101.44	97.430	100.47	100.47	4,495,397
2025-10-21	98.600	99.645	97.580	98.950	98.950	3,576,691
2025-10-20	96.590	99.265	96.475	99.020	99.020	4,590,868
2025-10-17	94.350	96.690	94.130	96.440	96.440	3,941,033
2025-10-16	95.480	96.380	92.670	94.030	94.030	5,247,980
2025-10-15	100.46	100.53	94.785	95.970	95.970	8,795,339
2025-10-14	92.620	96.175	92.235	95.580	95.580	7,053,333
2025-10-13	89.030	93.720	88.790	92.590	92.590	7,575,086
2025-10-10	89.630	93.080	87.565	87.610	87.610	5,937,997
2025-10-09	88.140	89.270	87.250	89.020	89.020	4,536,230
2025-10-08	85.910	88.360	85.755	87.830	87.830	6,811,541
2025-10-07	85.280	86.470	84.710	85.040	85.040	5,055,008
2025-10-06	90.120	90.240	87.450	87.680	87.680	4,792,545
2025-10-03	90.390	91.030	89.050	89.980	89.980	3,776,175
2025-10-02	90.300	90.645	88.075	90.240	90.240	6,167,787
2025-10-01	93.750	93.810	90.190	90.320	90.320	7,443,183
2025-09-30	94.380	95.050	93.430	94.370	94.370	4,209,159
2025-09-29	95.400	95.400	91.710	94.210	94.210	5,793,927
2025-09-26	94.100	95.529	93.410	95.060	95.060	4,205,463
2025-09-25	95.900	96.635	93.790	94.030	94.030	3,383,918
2025-09-24	94.650	96.270	94.240	95.900	95.900	3,573,313
2025-09-23	94.870	95.220	93.790	94.650	94.650	3,328,575
2025-09-22	95.300	95.830	93.720	94.480	94.480	3,352,601
2025-09-19	98.540	98.870	94.640	95.260	95.260	7,146,927
2025-09-18	96.850	98.540	96.500	98.260	98.260	3,872,286
2025-09-17	95.700	98.705	95.470	97.780	97.780	5,325,677
2025-09-16	96.750	97.380	94.900	95.480	95.480	5,277,884
2025-09-15	97.450	98.685	96.605	97.260	97.260	4,096,445
2025-09-12	98.940	99.730	96.600	97.450	97.450	3,666,367
2025-09-11	99.230	101.03	98.690	99.390	99.390	3,765,221
2025-09-10	97.350	99.770	97.000	98.850	98.850	5,670,252
2025-09-09	99.000	99.370	95.380	96.300	96.300	7,918,860
2025-09-08	101.05	101.37	96.960	99.400	99.400	7,464,541
2025-09-05	100.18	101.24	99.120	101.12	101.12	5,825,475
2025-09-04	101.68	101.85	98.725	100.25	100.25	7,670,942
2025-09-03	100.80	104.28	98.000	102.03	102.03	15,866,120
2025-09-02	108.90	112.13	108.04	111.35	111.35	5,514,886
2025-08-29	113.50	113.65	108.61	109.17	109.17	3,723,193
2025-08-28	115.08	115.74	111.78	112.50	112.50	3,115,605
2025-08-27	112.13	113.72	111.64	112.86	112.86	3,011,990
2025-08-26	112.78	112.97	111.20	111.98	111.98	3,894,313
2025-08-25	113.54	114.50	111.63	111.80	111.80	2,341,521
2025-08-22	112.88	113.87	111.97	113.32	113.32	2,223,752
2025-08-21	112.59	112.90	111.11	112.59	112.59	2,914,995
2025-08-20	112.11	113.73	111.54	113.35	113.35	2,741,079
2025-08-19	112.23	113.37	111.10	112.48	112.48	3,558,048
2025-08-18	114.25	114.51	111.82	112.06	112.06	3,373,391
2025-08-15	114.93	114.93	112.37	113.49	113.49	3,439,145
2025-08-14	114.21	115.10	112.97	114.63	114.63	3,658,696
2025-08-13	113.87	115.66	112.44	115.40	115.40	3,331,058
2025-08-12	114.29	116.69	113.30	114.06	114.06	3,354,957
2025-08-11	116.12	116.31	114.04	114.29	114.29	2,484,088
2025-08-08	117.63	118.06	115.70	116.12	116.12	2,049,762

← NewerPage 5 of 21 · 1,255 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.