Dollar Tree, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 66.120 | 66.390 | 64.095 | 64.200 | 64.200 | 19,886,320 |
| 2024-11-14 | 65.220 | 66.590 | 64.200 | 65.670 | 65.670 | 3,832,157 |
| 2024-11-13 | 62.430 | 65.210 | 61.845 | 65.150 | 65.150 | 4,844,764 |
| 2024-11-12 | 61.170 | 62.370 | 60.490 | 62.270 | 62.270 | 3,560,115 |
| 2024-11-11 | 61.200 | 62.940 | 60.890 | 61.210 | 61.210 | 4,318,610 |
| 2024-11-08 | 63.000 | 63.820 | 60.860 | 61.410 | 61.410 | 5,127,813 |
| 2024-11-07 | 62.520 | 64.150 | 62.340 | 63.540 | 63.540 | 5,790,541 |
| 2024-11-06 | 64.140 | 64.490 | 60.520 | 62.410 | 62.410 | 9,838,851 |
| 2024-11-05 | 67.215 | 67.530 | 65.630 | 66.770 | 66.770 | 6,030,643 |
| 2024-11-04 | 67.030 | 70.370 | 66.700 | 66.810 | 66.810 | 7,128,162 |
| 2024-11-01 | 64.760 | 66.730 | 63.560 | 66.600 | 66.600 | 4,638,408 |
| 2024-10-31 | 63.600 | 65.140 | 62.800 | 64.640 | 64.640 | 6,000,238 |
| 2024-10-30 | 64.320 | 65.280 | 63.250 | 63.310 | 63.310 | 4,656,613 |
| 2024-10-29 | 65.620 | 66.300 | 64.460 | 64.500 | 64.500 | 4,538,715 |
| 2024-10-28 | 66.500 | 67.123 | 65.760 | 66.260 | 66.260 | 2,799,979 |
| 2024-10-25 | 67.560 | 68.100 | 66.120 | 66.450 | 66.450 | 2,262,780 |
| 2024-10-24 | 66.510 | 67.000 | 65.975 | 66.950 | 66.950 | 2,384,482 |
| 2024-10-23 | 66.990 | 66.990 | 65.645 | 66.130 | 66.130 | 3,467,967 |
| 2024-10-22 | 67.110 | 67.170 | 65.045 | 66.940 | 66.940 | 4,171,559 |
| 2024-10-21 | 68.034 | 68.620 | 66.930 | 67.310 | 67.310 | 3,254,370 |
| 2024-10-18 | 67.910 | 69.060 | 67.310 | 68.200 | 68.200 | 3,448,299 |
| 2024-10-17 | 68.050 | 68.435 | 66.960 | 67.860 | 67.860 | 3,306,941 |
| 2024-10-16 | 67.920 | 69.170 | 67.390 | 68.020 | 68.020 | 2,541,451 |
| 2024-10-15 | 66.760 | 68.790 | 66.246 | 67.730 | 67.730 | 2,828,027 |
| 2024-10-14 | 68.730 | 68.760 | 66.760 | 66.800 | 66.800 | 3,510,751 |
| 2024-10-11 | 69.470 | 70.080 | 68.780 | 68.940 | 68.940 | 2,519,569 |
| 2024-10-10 | 69.370 | 69.720 | 68.640 | 69.360 | 69.360 | 2,690,691 |
| 2024-10-09 | 69.350 | 69.760 | 68.750 | 69.630 | 69.630 | 2,255,843 |
| 2024-10-08 | 69.350 | 70.590 | 68.785 | 69.480 | 69.480 | 2,464,719 |
| 2024-10-07 | 71.450 | 71.460 | 68.940 | 69.460 | 69.460 | 2,694,822 |
| 2024-10-04 | 70.220 | 71.620 | 69.790 | 70.900 | 70.900 | 3,409,741 |
| 2024-10-03 | 69.530 | 69.530 | 68.320 | 69.080 | 69.080 | 2,381,516 |
| 2024-10-02 | 70.130 | 70.440 | 69.295 | 69.490 | 69.490 | 2,255,220 |
| 2024-10-01 | 70.360 | 71.320 | 68.320 | 70.440 | 70.440 | 3,035,509 |
| 2024-09-30 | 72.780 | 73.055 | 69.850 | 70.320 | 70.320 | 4,114,799 |
| 2024-09-27 | 72.990 | 74.860 | 72.860 | 73.120 | 73.120 | 3,699,614 |
| 2024-09-26 | 71.110 | 73.300 | 71.000 | 72.880 | 72.880 | 3,574,778 |
| 2024-09-25 | 71.430 | 71.600 | 69.980 | 70.550 | 70.550 | 3,268,714 |
| 2024-09-24 | 71.960 | 71.960 | 70.880 | 71.290 | 71.290 | 3,850,077 |
| 2024-09-23 | 71.170 | 73.400 | 70.790 | 71.760 | 71.760 | 4,143,196 |
| 2024-09-20 | 73.690 | 73.700 | 71.000 | 71.730 | 71.730 | 7,963,338 |
| 2024-09-19 | 76.960 | 76.980 | 73.650 | 73.880 | 73.880 | 4,470,387 |
| 2024-09-18 | 73.340 | 76.595 | 73.215 | 75.670 | 75.670 | 4,598,757 |
| 2024-09-17 | 72.450 | 73.590 | 71.500 | 73.500 | 73.500 | 4,210,961 |
| 2024-09-16 | 69.870 | 72.090 | 69.630 | 71.910 | 71.910 | 4,904,490 |
| 2024-09-13 | 69.330 | 70.790 | 68.740 | 69.700 | 69.700 | 5,029,074 |
| 2024-09-12 | 66.480 | 70.040 | 66.480 | 67.890 | 67.890 | 4,672,582 |
| 2024-09-11 | 65.500 | 67.370 | 64.980 | 66.580 | 66.580 | 5,143,596 |
| 2024-09-10 | 67.220 | 68.010 | 64.380 | 65.390 | 65.390 | 5,944,585 |
| 2024-09-09 | 66.210 | 68.640 | 65.530 | 67.420 | 67.420 | 6,447,493 |
| 2024-09-06 | 68.270 | 69.125 | 65.720 | 66.500 | 66.500 | 7,538,315 |
| 2024-09-05 | 63.090 | 68.630 | 62.150 | 68.470 | 68.470 | 20,774,939 |
| 2024-09-04 | 72.790 | 73.500 | 60.815 | 63.560 | 63.560 | 30,925,240 |
| 2024-09-03 | 84.490 | 85.215 | 81.550 | 81.650 | 81.650 | 6,964,460 |
| 2024-08-30 | 85.010 | 85.400 | 83.720 | 84.490 | 84.490 | 5,093,482 |
| 2024-08-29 | 86.070 | 88.950 | 84.770 | 84.790 | 84.790 | 6,501,709 |
| 2024-08-28 | 95.220 | 96.160 | 94.200 | 94.460 | 94.460 | 2,656,187 |
| 2024-08-27 | 96.380 | 96.920 | 95.010 | 95.400 | 95.400 | 3,161,699 |
| 2024-08-26 | 98.010 | 98.230 | 96.130 | 96.550 | 96.550 | 2,170,249 |
| 2024-08-23 | 98.320 | 98.600 | 96.940 | 97.000 | 97.000 | 2,164,017 |
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.