Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	116.63	117.56	115.36	117.16	117.16	2,304,298
2025-08-06	115.66	117.80	115.58	116.37	116.37	2,504,942
2025-08-05	116.00	116.31	114.99	115.66	115.66	2,458,043
2025-08-04	114.76	116.50	114.19	115.72	115.72	3,291,107
2025-08-01	113.19	115.02	112.21	114.72	114.72	3,154,876
2025-07-31	113.47	114.12	112.90	113.55	113.55	3,221,457
2025-07-30	114.83	115.18	113.51	114.15	114.15	2,394,215
2025-07-29	115.25	115.25	113.40	114.99	114.99	2,974,070
2025-07-28	114.49	115.83	114.04	115.43	115.43	4,699,050
2025-07-25	114.20	115.30	113.31	114.41	114.41	2,004,254
2025-07-24	115.00	115.99	114.12	114.21	114.21	4,398,341
2025-07-23	114.76	115.42	113.45	114.92	114.92	2,505,706
2025-07-22	112.78	115.20	112.48	114.77	114.77	4,921,619
2025-07-21	112.46	113.46	110.35	112.31	112.31	3,672,092
2025-07-18	108.71	111.03	108.31	110.12	110.12	3,548,556
2025-07-17	106.41	108.33	106.20	108.15	108.15	3,479,919
2025-07-16	106.89	107.33	104.84	106.62	106.62	3,027,438
2025-07-15	108.38	108.67	106.24	106.55	106.55	2,685,078
2025-07-14	109.18	109.18	106.22	108.63	108.63	2,904,031
2025-07-11	108.37	109.74	107.60	109.36	109.36	3,136,309
2025-07-10	106.19	108.95	105.73	108.37	108.37	3,724,930
2025-07-09	104.44	105.04	102.95	104.75	104.75	1,702,220
2025-07-08	104.74	106.96	103.35	104.39	104.39	3,463,308
2025-07-07	101.75	104.37	100.58	104.23	104.23	2,846,209
2025-07-03	103.17	103.17	101.06	101.91	101.91	2,140,917
2025-07-02	100.91	103.23	100.91	103.01	103.01	2,960,088
2025-07-01	99.040	101.77	98.640	101.50	101.50	3,016,597
2025-06-30	98.650	99.640	97.300	99.040	99.040	2,769,728
2025-06-27	99.565	101.60	98.630	98.700	98.700	5,092,465
2025-06-26	99.490	99.730	97.855	99.440	99.440	2,397,519
2025-06-25	99.290	100.54	98.845	99.450	99.450	2,778,693
2025-06-24	100.46	100.68	97.520	98.680	98.680	2,900,366
2025-06-23	98.270	100.74	97.520	100.51	100.51	5,544,323
2025-06-20	97.540	99.230	97.000	98.710	98.710	6,650,881
2025-06-18	98.310	99.360	97.200	97.530	97.530	3,396,422
2025-06-17	98.240	98.970	97.830	98.350	98.350	2,715,104
2025-06-16	96.300	99.550	95.690	99.000	99.000	3,503,003
2025-06-13	95.520	96.920	94.810	95.190	95.190	3,000,634
2025-06-12	93.910	96.140	93.830	96.090	96.090	2,506,417
2025-06-11	93.430	94.820	93.430	94.210	94.210	2,716,146
2025-06-10	93.850	94.400	92.530	93.120	93.120	3,057,820
2025-06-09	94.800	96.445	93.670	93.850	93.850	4,207,179
2025-06-06	96.315	96.315	93.604	94.500	94.500	5,820,081
2025-06-05	91.410	97.450	91.198	96.670	96.670	11,802,150
2025-06-04	90.925	91.030	86.010	88.620	88.620	15,597,520
2025-06-03	94.250	97.020	92.750	96.720	96.720	9,060,273
2025-06-02	90.300	92.150	89.130	91.240	91.240	4,360,864
2025-05-30	90.140	91.480	89.210	90.260	90.260	4,683,194
2025-05-29	90.000	90.700	88.870	90.580	90.580	2,902,393
2025-05-28	90.340	90.767	89.075	89.340	89.340	2,328,916
2025-05-27	88.720	90.520	87.950	90.360	90.360	3,117,374
2025-05-23	88.350	88.920	87.550	88.170	88.170	2,462,453
2025-05-22	88.375	90.830	88.375	89.970	89.970	2,813,460
2025-05-21	88.740	89.680	87.860	88.920	88.920	3,360,375
2025-05-20	87.790	90.760	86.780	90.620	90.620	3,964,300
2025-05-19	85.010	87.430	85.000	86.610	86.610	3,654,028
2025-05-16	86.730	87.195	86.370	86.510	86.510	2,662,887
2025-05-15	85.410	86.950	85.095	86.580	86.580	2,572,442
2025-05-14	85.670	86.820	84.900	86.060	86.060	4,004,111
2025-05-13	88.780	89.290	85.680	85.710	85.710	4,733,519

← NewerPage 6 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.