Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 88.780 | 89.290 | 85.680 | 85.710 | 85.710 | 4,733,519 |
| 2025-05-12 | 90.000 | 90.100 | 87.490 | 89.000 | 89.000 | 6,166,869 |
| 2025-05-09 | 85.390 | 86.275 | 84.720 | 85.470 | 85.470 | 2,108,018 |
| 2025-05-08 | 84.885 | 85.980 | 83.700 | 85.380 | 85.380 | 2,717,947 |
| 2025-05-07 | 84.180 | 85.230 | 83.800 | 84.440 | 84.440 | 3,495,183 |
| 2025-05-06 | 83.490 | 84.760 | 83.105 | 83.790 | 83.790 | 3,218,906 |
| 2025-05-05 | 84.350 | 85.940 | 83.895 | 83.950 | 83.950 | 3,414,828 |
| 2025-05-02 | 82.875 | 85.500 | 82.830 | 84.290 | 84.290 | 5,318,164 |
| 2025-05-01 | 81.550 | 81.980 | 80.670 | 81.270 | 81.270 | 2,505,996 |
| 2025-04-30 | 79.960 | 82.220 | 78.700 | 81.770 | 81.770 | 3,435,807 |
| 2025-04-29 | 80.170 | 81.680 | 79.810 | 80.890 | 80.890 | 2,403,210 |
| 2025-04-28 | 80.290 | 81.570 | 79.530 | 80.170 | 80.170 | 3,132,941 |
| 2025-04-25 | 81.700 | 81.930 | 79.928 | 80.570 | 80.570 | 3,137,929 |
| 2025-04-24 | 82.800 | 83.080 | 79.814 | 81.230 | 81.230 | 4,289,487 |
| 2025-04-23 | 84.430 | 85.550 | 81.960 | 83.430 | 83.430 | 6,147,661 |
| 2025-04-22 | 80.020 | 82.260 | 79.460 | 82.160 | 82.160 | 5,896,467 |
| 2025-04-21 | 79.680 | 80.140 | 77.980 | 79.650 | 79.650 | 5,945,022 |
| 2025-04-17 | 73.570 | 79.240 | 73.570 | 79.140 | 79.140 | 7,226,137 |
| 2025-04-16 | 72.070 | 73.590 | 70.710 | 73.210 | 73.210 | 4,628,999 |
| 2025-04-15 | 73.650 | 73.980 | 71.590 | 71.800 | 71.800 | 4,732,555 |
| 2025-04-14 | 73.520 | 75.280 | 72.210 | 73.710 | 73.710 | 4,291,474 |
| 2025-04-11 | 71.590 | 72.660 | 68.925 | 72.110 | 72.110 | 8,216,051 |
| 2025-04-10 | 72.190 | 75.000 | 70.250 | 71.740 | 71.740 | 7,401,113 |
| 2025-04-09 | 69.250 | 75.270 | 69.048 | 72.570 | 72.570 | 10,918,750 |
| 2025-04-08 | 75.000 | 75.800 | 68.860 | 69.700 | 69.700 | 8,345,460 |
| 2025-04-07 | 70.115 | 75.790 | 69.540 | 72.840 | 72.840 | 10,307,500 |
| 2025-04-04 | 62.000 | 70.740 | 61.870 | 67.550 | 67.550 | 13,450,880 |
| 2025-04-03 | 68.550 | 71.680 | 67.140 | 67.220 | 67.220 | 16,316,810 |
| 2025-04-02 | 75.005 | 79.240 | 74.670 | 77.570 | 77.570 | 5,566,095 |
| 2025-04-01 | 75.260 | 77.110 | 74.820 | 75.340 | 75.340 | 5,866,784 |
| 2025-03-31 | 72.525 | 75.500 | 71.230 | 75.070 | 75.070 | 7,821,527 |
| 2025-03-28 | 77.240 | 78.350 | 71.950 | 72.750 | 72.750 | 9,102,711 |
| 2025-03-27 | 70.760 | 77.070 | 70.055 | 76.950 | 76.950 | 14,380,780 |
| 2025-03-26 | 67.150 | 73.530 | 65.140 | 69.210 | 69.210 | 17,794,600 |
| 2025-03-25 | 69.075 | 70.300 | 66.500 | 67.140 | 67.140 | 5,257,156 |
| 2025-03-24 | 67.110 | 70.190 | 66.770 | 69.740 | 69.740 | 6,310,219 |
| 2025-03-21 | 64.110 | 67.190 | 63.165 | 66.750 | 66.750 | 4,905,417 |
| 2025-03-20 | 64.280 | 66.850 | 63.600 | 64.590 | 64.590 | 3,366,420 |
| 2025-03-19 | 64.750 | 65.500 | 63.390 | 64.300 | 64.300 | 2,638,222 |
| 2025-03-18 | 65.650 | 66.440 | 64.870 | 64.980 | 64.980 | 2,173,130 |
| 2025-03-17 | 64.820 | 66.270 | 64.785 | 65.790 | 65.790 | 2,634,857 |
| 2025-03-14 | 66.680 | 66.700 | 64.410 | 64.560 | 64.560 | 3,209,435 |
| 2025-03-13 | 62.470 | 67.040 | 62.470 | 66.000 | 66.000 | 5,755,703 |
| 2025-03-12 | 65.770 | 66.750 | 61.800 | 61.920 | 61.920 | 4,520,087 |
| 2025-03-11 | 67.500 | 67.745 | 64.580 | 65.690 | 65.690 | 2,979,525 |
| 2025-03-10 | 68.990 | 69.860 | 66.770 | 67.440 | 67.440 | 3,002,664 |
| 2025-03-07 | 68.160 | 70.208 | 67.610 | 68.990 | 68.990 | 2,949,841 |
| 2025-03-06 | 70.030 | 71.528 | 69.070 | 69.100 | 69.100 | 3,084,898 |
| 2025-03-05 | 67.390 | 70.230 | 66.500 | 70.155 | 70.155 | 4,508,980 |
| 2025-03-04 | 66.960 | 68.140 | 64.300 | 66.680 | 66.680 | 4,893,250 |
| 2025-03-03 | 72.610 | 73.420 | 68.050 | 68.770 | 68.770 | 4,010,394 |
| 2025-02-28 | 73.450 | 73.650 | 72.040 | 72.860 | 72.860 | 2,970,326 |
| 2025-02-27 | 73.405 | 74.600 | 72.090 | 73.160 | 73.160 | 2,418,038 |
| 2025-02-26 | 76.490 | 76.490 | 73.670 | 74.140 | 74.140 | 2,134,175 |
| 2025-02-25 | 75.340 | 76.460 | 74.440 | 76.220 | 76.220 | 2,737,382 |
| 2025-02-24 | 74.960 | 75.653 | 73.060 | 75.310 | 75.310 | 2,583,295 |
| 2025-02-21 | 76.290 | 76.570 | 73.300 | 74.960 | 74.960 | 3,903,028 |
| 2025-02-20 | 75.100 | 79.800 | 70.880 | 76.290 | 76.290 | 9,504,075 |
| 2025-02-19 | 74.200 | 75.705 | 74.055 | 75.620 | 75.620 | 2,636,087 |
| 2025-02-18 | 71.640 | 75.530 | 71.350 | 74.520 | 74.520 | 4,620,690 |
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.