Dollar Tree, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	124.72	126.33	123.50	124.18	124.18	2,142,900
2026-10-15	124.51	127.00	122.74	124.41	124.41	1,831,000
2026-10-14	116.18	122.05	116.02	121.76	121.76	2,006,300
2026-10-13	119.30	119.75	116.16	116.28	116.28	1,890,100
2026-10-12	119.06	119.34	116.52	117.61	117.61	1,320,100
2026-10-09	118.67	119.04	117.09	118.64	118.64	1,395,800
2026-10-08	116.07	119.71	115.94	118.62	118.62	2,342,500
2026-10-07	116.77	117.37	115.56	116.30	116.30	1,645,500
2026-10-06	113.56	117.97	113.56	116.19	116.19	2,809,100
2026-10-05	113.25	115.55	111.29	113.19	113.19	2,193,800
2026-10-02	114.58	115.23	111.12	112.16	112.16	1,625,800
2026-10-01	114.95	116.41	113.97	114.43	114.43	1,886,900
2026-09-30	113.64	114.36	112.62	114.02	114.02	2,695,400
2026-09-29	115.76	115.77	112.13	113.30	113.30	2,541,800
2026-09-28	112.90	116.89	112.25	116.02	116.02	2,072,500
2026-09-25	113.31	114.82	112.66	114.07	114.07	2,007,200
2026-09-24	114.07	116.11	113.43	113.50	113.50	1,851,000
2026-09-23	114.74	115.28	112.15	113.16	113.16	2,236,700
2026-09-22	112.87	117.38	112.87	115.04	115.04	2,814,600
2026-09-21	112.46	114.56	111.23	112.33	112.33	3,017,900
2026-09-18	113.99	114.74	111.70	111.96	111.96	6,587,300
2026-09-17	113.18	114.47	111.67	114.40	114.40	3,147,500
2026-09-16	113.87	115.25	111.43	112.40	112.40	3,613,300
2026-09-15	117.68	118.50	112.06	112.79	112.79	4,210,000
2026-09-14	118.17	120.80	117.23	119.17	119.17	3,147,600
2026-09-11	119.96	120.59	116.25	118.17	118.17	3,686,100
2026-09-10	118.32	120.36	117.80	118.66	118.66	2,514,600
2026-09-09	123.07	123.09	118.09	118.39	118.39	3,823,900
2026-09-08	129.88	130.89	123.61	124.04	124.04	2,848,200
2026-09-04	130.90	133.06	130.88	131.42	131.42	1,209,900
2026-09-03	132.19	133.63	129.90	131.04	131.04	1,672,500
2026-09-02	131.83	134.99	130.41	131.91	131.91	1,250,300
2026-09-01	127.45	132.19	126.48	131.71	131.71	2,161,200
2026-08-31	128.26	131.48	124.50	126.59	126.59	3,504,200
2026-08-28	127.45	129.55	123.80	128.26	128.26	2,502,300
2026-08-27	120.00	132.28	118.11	127.00	127.00	5,564,600
2026-08-26	133.93	133.93	131.51	132.18	132.18	3,386,800
2026-08-25	136.00	136.17	132.28	134.48	134.48	2,625,824
2026-08-24	131.57	137.07	131.57	136.75	136.75	2,429,425
2026-08-21	130.00	131.64	129.29	131.48	131.48	1,880,700
2026-08-20	128.19	131.35	126.43	128.45	128.45	2,813,200
2026-08-19	132.61	134.88	131.48	131.84	131.84	1,894,500
2026-08-18	131.84	133.45	129.00	130.48	130.48	2,127,500
2026-08-17	130.71	130.95	128.05	129.54	129.54	1,868,700
2026-08-14	129.99	131.21	129.29	129.39	129.39	1,653,400
2026-08-13	129.90	131.86	128.67	129.53	129.53	1,598,600
2026-08-12	127.96	129.72	127.18	128.61	128.61	1,759,400
2026-08-11	128.59	129.64	127.09	128.06	128.06	1,742,400
2026-08-10	129.14	131.69	128.25	129.37	129.37	2,291,200
2026-08-07	127.96	131.75	127.96	130.90	130.90	1,630,600
2026-08-06	129.90	129.94	128.32	129.68	129.68	1,272,400
2026-08-05	132.10	132.10	128.24	128.76	128.76	1,478,700
2026-08-04	128.24	131.57	126.62	130.71	130.71	2,763,200
2026-08-03	129.49	131.69	128.80	129.35	129.35	2,181,100
2026-07-31	128.11	128.50	126.56	127.21	127.21	1,537,000
2026-07-30	127.76	129.00	126.91	128.57	128.57	1,136,900
2026-07-29	126.37	130.74	125.88	128.95	128.95	1,997,600
2026-07-28	127.19	128.96	126.37	126.76	126.76	2,170,500
2026-07-27	121.89	125.94	121.89	125.54	125.54	2,709,700
2026-07-24	118.27	121.15	117.78	120.45	120.45	2,667,100

Page 1 of 2 · 64 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.