Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 72.610 | 73.110 | 71.060 | 71.560 | 71.560 | 1,516,076 |
| 2025-02-13 | 72.450 | 73.060 | 71.630 | 72.010 | 72.010 | 1,513,330 |
| 2025-02-12 | 71.550 | 72.000 | 70.230 | 71.740 | 71.740 | 1,827,142 |
| 2025-02-11 | 73.470 | 73.470 | 71.900 | 72.240 | 72.240 | 1,912,258 |
| 2025-02-10 | 72.890 | 74.750 | 71.760 | 73.860 | 73.860 | 1,777,368 |
| 2025-02-07 | 74.510 | 74.710 | 72.330 | 72.660 | 72.660 | 1,911,708 |
| 2025-02-06 | 74.830 | 75.830 | 73.810 | 74.520 | 74.520 | 1,823,029 |
| 2025-02-05 | 75.250 | 76.480 | 73.650 | 74.230 | 74.230 | 2,591,301 |
| 2025-02-04 | 72.300 | 74.360 | 71.495 | 74.310 | 74.310 | 2,310,603 |
| 2025-02-03 | 71.060 | 73.025 | 67.960 | 71.630 | 71.630 | 5,208,329 |
| 2025-01-31 | 74.630 | 75.620 | 72.840 | 73.350 | 73.350 | 2,668,287 |
| 2025-01-30 | 74.360 | 75.610 | 74.000 | 74.500 | 74.500 | 2,025,952 |
| 2025-01-29 | 74.860 | 75.490 | 73.650 | 74.200 | 74.200 | 3,298,062 |
| 2025-01-28 | 74.430 | 75.070 | 73.000 | 74.950 | 74.950 | 2,508,670 |
| 2025-01-27 | 73.370 | 75.185 | 73.170 | 74.950 | 74.950 | 3,156,730 |
| 2025-01-24 | 71.160 | 72.835 | 70.885 | 72.480 | 72.480 | 1,905,099 |
| 2025-01-23 | 71.600 | 71.880 | 70.340 | 71.140 | 71.140 | 1,943,673 |
| 2025-01-22 | 73.860 | 74.230 | 71.890 | 71.970 | 71.970 | 2,965,974 |
| 2025-01-21 | 72.500 | 75.540 | 72.500 | 73.760 | 73.760 | 3,739,464 |
| 2025-01-17 | 71.990 | 72.700 | 71.110 | 72.070 | 72.070 | 2,257,148 |
| 2025-01-16 | 70.170 | 71.560 | 67.640 | 71.080 | 71.080 | 2,795,960 |
| 2025-01-15 | 71.500 | 72.880 | 70.260 | 70.340 | 70.340 | 1,816,124 |
| 2025-01-14 | 70.950 | 71.830 | 68.870 | 70.170 | 70.170 | 2,810,073 |
| 2025-01-13 | 73.090 | 73.090 | 70.650 | 71.150 | 71.150 | 2,051,451 |
| 2025-01-10 | 70.910 | 73.930 | 70.750 | 72.900 | 72.900 | 2,704,164 |
| 2025-01-08 | 74.490 | 74.520 | 70.120 | 71.970 | 71.970 | 3,367,976 |
| 2025-01-07 | 77.000 | 78.390 | 74.791 | 75.010 | 75.010 | 2,162,441 |
| 2025-01-06 | 74.440 | 77.325 | 74.255 | 76.610 | 76.610 | 2,879,407 |
| 2025-01-03 | 76.990 | 77.540 | 72.450 | 73.360 | 73.360 | 4,557,838 |
| 2025-01-02 | 75.630 | 78.350 | 75.485 | 76.470 | 76.470 | 3,259,363 |
| 2024-12-31 | 74.380 | 75.500 | 73.580 | 74.940 | 74.940 | 1,893,554 |
| 2024-12-30 | 75.500 | 76.740 | 74.660 | 74.770 | 74.770 | 3,129,210 |
| 2024-12-27 | 76.210 | 76.420 | 75.480 | 75.990 | 75.990 | 2,137,610 |
| 2024-12-26 | 73.750 | 76.300 | 73.110 | 76.190 | 76.190 | 2,679,978 |
| 2024-12-24 | 73.890 | 74.010 | 72.870 | 73.380 | 73.380 | 1,120,513 |
| 2024-12-23 | 72.730 | 73.980 | 71.830 | 73.730 | 73.730 | 2,850,193 |
| 2024-12-20 | 69.110 | 73.010 | 68.675 | 72.940 | 72.940 | 7,044,717 |
| 2024-12-19 | 69.470 | 70.000 | 68.170 | 69.060 | 69.060 | 3,082,523 |
| 2024-12-18 | 70.110 | 71.390 | 69.240 | 69.270 | 69.270 | 2,632,176 |
| 2024-12-17 | 69.660 | 70.455 | 69.310 | 70.110 | 70.110 | 2,046,680 |
| 2024-12-16 | 70.010 | 70.945 | 69.380 | 70.030 | 70.030 | 2,530,703 |
| 2024-12-13 | 70.620 | 70.800 | 69.120 | 70.090 | 70.090 | 2,640,734 |
| 2024-12-12 | 71.790 | 72.410 | 70.330 | 70.830 | 70.830 | 2,448,101 |
| 2024-12-11 | 72.630 | 74.560 | 71.500 | 71.630 | 71.630 | 3,242,318 |
| 2024-12-10 | 72.000 | 73.690 | 69.924 | 72.800 | 72.800 | 2,825,707 |
| 2024-12-09 | 72.940 | 73.860 | 71.150 | 71.600 | 71.600 | 2,795,325 |
| 2024-12-06 | 73.760 | 74.870 | 71.635 | 71.870 | 71.870 | 3,912,654 |
| 2024-12-05 | 75.275 | 76.760 | 71.330 | 72.560 | 72.560 | 5,203,393 |
| 2024-12-04 | 76.020 | 76.470 | 72.200 | 73.830 | 73.830 | 9,219,013 |
| 2024-12-03 | 72.130 | 73.570 | 71.530 | 72.480 | 72.480 | 6,080,995 |
| 2024-12-02 | 71.780 | 73.760 | 70.795 | 72.810 | 72.810 | 4,893,759 |
| 2024-11-29 | 71.820 | 72.280 | 70.490 | 71.270 | 71.270 | 2,164,227 |
| 2024-11-27 | 69.980 | 71.860 | 69.745 | 71.500 | 71.500 | 3,148,241 |
| 2024-11-26 | 69.050 | 69.390 | 67.788 | 69.120 | 69.120 | 3,182,544 |
| 2024-11-25 | 67.160 | 70.900 | 67.160 | 69.780 | 69.780 | 4,374,738 |
| 2024-11-22 | 65.800 | 67.390 | 65.763 | 66.400 | 66.400 | 3,013,368 |
| 2024-11-21 | 63.390 | 65.870 | 62.870 | 65.760 | 65.760 | 4,060,259 |
| 2024-11-20 | 64.020 | 64.250 | 61.700 | 63.180 | 63.180 | 6,029,671 |
| 2024-11-19 | 66.530 | 67.240 | 64.720 | 64.870 | 64.870 | 3,520,550 |
| 2024-11-18 | 64.630 | 68.480 | 64.380 | 66.530 | 66.530 | 5,000,147 |
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.