Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	76.29	76.57	73.30	74.96	74.96	-1.74%	3,903,028
Feb 20, 2025	75.10	79.80	70.88	76.29	76.29	0.89%	9,504,075
Feb 19, 2025	74.20	75.71	74.06	75.62	75.62	1.48%	2,636,087
Feb 18, 2025	71.64	75.53	71.35	74.52	74.52	4.14%	4,620,690
Feb 14, 2025	72.61	73.11	71.06	71.56	71.56	-0.62%	1,516,076
Feb 13, 2025	72.45	73.06	71.63	72.01	72.01	0.38%	1,513,330
Feb 12, 2025	71.55	72.00	70.23	71.74	71.74	-0.69%	1,827,142
Feb 11, 2025	73.47	73.47	71.90	72.24	72.24	-2.19%	1,912,258
Feb 10, 2025	72.89	74.75	71.76	73.86	73.86	1.65%	1,777,368
Feb 7, 2025	74.51	74.71	72.33	72.66	72.66	-2.50%	1,911,708
Feb 6, 2025	74.83	75.83	73.81	74.52	74.52	0.39%	1,823,029
Feb 5, 2025	75.25	76.48	73.65	74.23	74.23	-0.11%	2,591,301
Feb 4, 2025	72.30	74.36	71.50	74.31	74.31	3.74%	2,310,603
Feb 3, 2025	71.06	73.03	67.96	71.63	71.63	-2.34%	5,208,329
Jan 31, 2025	74.63	75.62	72.84	73.35	73.35	-1.54%	2,668,287
Jan 30, 2025	74.36	75.61	74.00	74.50	74.50	0.40%	2,025,952
Jan 29, 2025	74.86	75.49	73.65	74.20	74.20	-1.00%	3,298,062
Jan 28, 2025	74.43	75.07	73.00	74.95	74.95	-	2,508,670
Jan 27, 2025	73.37	75.19	73.17	74.95	74.95	3.41%	3,156,730
Jan 24, 2025	71.16	72.84	70.89	72.48	72.48	1.88%	1,905,099
Jan 23, 2025	71.60	71.88	70.34	71.14	71.14	-1.15%	1,943,673
Jan 22, 2025	73.86	74.23	71.89	71.97	71.97	-2.43%	2,965,974
Jan 21, 2025	72.50	75.54	72.50	73.76	73.76	2.34%	3,739,464
Jan 17, 2025	71.99	72.70	71.11	72.07	72.07	1.39%	2,257,148
Jan 16, 2025	70.17	71.56	67.64	71.08	71.08	1.05%	2,795,960
Jan 15, 2025	71.50	72.88	70.26	70.34	70.34	0.24%	1,816,124
Jan 14, 2025	70.95	71.83	68.87	70.17	70.17	-1.38%	2,810,073
Jan 13, 2025	73.09	73.09	70.65	71.15	71.15	-2.40%	2,051,451
Jan 10, 2025	70.91	73.93	70.75	72.90	72.90	1.29%	2,704,164
Jan 8, 2025	74.49	74.52	70.12	71.97	71.97	-4.05%	3,367,976
Jan 7, 2025	77.00	78.39	74.79	75.01	75.01	-2.09%	2,162,441
Jan 6, 2025	74.44	77.33	74.26	76.61	76.61	4.43%	2,879,407
Jan 3, 2025	76.99	77.54	72.45	73.36	73.36	-4.07%	4,557,838
Jan 2, 2025	75.63	78.35	75.49	76.47	76.47	2.04%	3,259,363
Dec 31, 2024	74.38	75.50	73.58	74.94	74.94	0.23%	1,893,554
Dec 30, 2024	75.50	76.74	74.66	74.77	74.77	-1.61%	3,129,210
Dec 27, 2024	76.21	76.42	75.48	75.99	75.99	-0.26%	2,137,610
Dec 26, 2024	73.75	76.30	73.11	76.19	76.19	3.83%	2,679,978
Dec 24, 2024	73.89	74.01	72.87	73.38	73.38	-0.47%	1,120,513
Dec 23, 2024	72.73	73.98	71.83	73.73	73.73	1.08%	2,850,193
Dec 20, 2024	69.11	73.01	68.68	72.94	72.94	5.62%	7,044,717
Dec 19, 2024	69.47	70.00	68.17	69.06	69.06	-0.30%	3,082,523
Dec 18, 2024	70.11	71.39	69.24	69.27	69.27	-1.20%	2,632,176
Dec 17, 2024	69.66	70.46	69.31	70.11	70.11	0.11%	2,046,680
Dec 16, 2024	70.01	70.95	69.38	70.03	70.03	-0.09%	2,530,703
Dec 13, 2024	70.62	70.80	69.12	70.09	70.09	-1.04%	2,640,734
Dec 12, 2024	71.79	72.41	70.33	70.83	70.83	-1.12%	2,448,101
Dec 11, 2024	72.63	74.56	71.50	71.63	71.63	-1.61%	3,242,318
Dec 10, 2024	72.00	73.69	69.92	72.80	72.80	1.68%	2,825,707
Dec 9, 2024	72.94	73.86	71.15	71.60	71.60	-0.38%	2,795,325
Dec 6, 2024	73.76	74.87	71.64	71.87	71.87	-0.95%	3,912,654
Dec 5, 2024	75.28	76.76	71.33	72.56	72.56	-1.72%	5,203,393
Dec 4, 2024	76.02	76.47	72.20	73.83	73.83	1.86%	9,219,013
Dec 3, 2024	72.13	73.57	71.53	72.48	72.48	-0.45%	6,080,995
Dec 2, 2024	71.78	73.76	70.80	72.81	72.81	2.16%	4,893,759
Nov 29, 2024	71.82	72.28	70.49	71.27	71.27	-0.32%	2,164,227
Nov 27, 2024	69.98	71.86	69.75	71.50	71.50	3.44%	3,148,241
Nov 26, 2024	69.05	69.39	67.79	69.12	69.12	-0.95%	3,182,544
Nov 25, 2024	67.16	70.90	67.16	69.78	69.78	5.09%	4,374,738
Nov 22, 2024	65.80	67.39	65.76	66.40	66.40	0.97%	3,013,368
Nov 21, 2024	63.39	65.87	62.87	65.76	65.76	4.08%	4,060,259
Nov 20, 2024	64.02	64.25	61.70	63.18	63.18	-2.61%	6,029,671
Nov 19, 2024	66.53	67.24	64.72	64.87	64.87	-2.50%	3,520,550
Nov 18, 2024	64.63	68.48	64.38	66.53	66.53	3.63%	5,000,147
Nov 15, 2024	66.12	66.39	64.10	64.20	64.20	-2.24%	19,886,323
Nov 14, 2024	65.22	66.59	64.20	65.67	65.67	0.80%	3,832,157
Nov 13, 2024	62.43	65.21	61.85	65.15	65.15	4.63%	4,844,764
Nov 12, 2024	61.17	62.37	60.49	62.27	62.27	1.73%	3,560,115
Nov 11, 2024	61.20	62.94	60.89	61.21	61.21	-0.33%	4,318,610
Nov 8, 2024	63.00	63.82	60.86	61.41	61.41	-3.35%	5,127,813
Nov 7, 2024	62.52	64.15	62.34	63.54	63.54	1.81%	5,790,541
Nov 6, 2024	64.14	64.49	60.52	62.41	62.41	-6.53%	9,838,851
Nov 5, 2024	67.22	67.53	65.63	66.77	66.77	-0.06%	6,030,643
Nov 4, 2024	67.03	70.37	66.70	66.81	66.81	0.32%	7,128,162
Nov 1, 2024	64.76	66.73	63.56	66.60	66.60	3.03%	4,638,408
Oct 31, 2024	63.60	65.14	62.80	64.64	64.64	2.10%	6,000,238
Oct 30, 2024	64.32	65.28	63.25	63.31	63.31	-1.84%	4,656,613
Oct 29, 2024	65.62	66.30	64.46	64.50	64.50	-2.66%	4,538,715
Oct 28, 2024	66.50	67.12	65.76	66.26	66.26	-0.29%	2,799,979
Oct 25, 2024	67.56	68.10	66.12	66.45	66.45	-0.75%	2,262,780
Oct 24, 2024	66.51	67.00	65.98	66.95	66.95	1.24%	2,384,482
Oct 23, 2024	66.99	66.99	65.65	66.13	66.13	-1.21%	3,467,967
Oct 22, 2024	67.11	67.17	65.05	66.94	66.94	-0.55%	4,171,559
Oct 21, 2024	68.03	68.62	66.93	67.31	67.31	-1.30%	3,254,370
Oct 18, 2024	67.91	69.06	67.31	68.20	68.20	0.50%	3,448,299
Oct 17, 2024	68.05	68.44	66.96	67.86	67.86	-0.24%	3,306,941
Oct 16, 2024	67.92	69.17	67.39	68.02	68.02	0.43%	2,541,451
Oct 15, 2024	66.76	68.79	66.25	67.73	67.73	1.39%	2,828,027
Oct 14, 2024	68.73	68.76	66.76	66.80	66.80	-3.10%	3,510,751
Oct 11, 2024	69.47	70.08	68.78	68.94	68.94	-0.61%	2,519,569
Oct 10, 2024	69.37	69.72	68.64	69.36	69.36	-0.39%	2,690,691
Oct 9, 2024	69.35	69.76	68.75	69.63	69.63	0.22%	2,255,843
Oct 8, 2024	69.35	70.59	68.79	69.48	69.48	0.03%	2,464,719
Oct 7, 2024	71.45	71.46	68.94	69.46	69.46	-2.03%	2,694,822
Oct 4, 2024	70.22	71.62	69.79	70.90	70.90	2.63%	3,409,741
Oct 3, 2024	69.53	69.53	68.32	69.08	69.08	-0.59%	2,381,516
Oct 2, 2024	70.13	70.44	69.30	69.49	69.49	-1.35%	2,255,220
Oct 1, 2024	70.36	71.32	68.32	70.44	70.44	0.17%	3,035,509
Sep 30, 2024	72.78	73.06	69.85	70.32	70.32	-3.83%	4,114,799
Sep 27, 2024	72.99	74.86	72.86	73.12	73.12	0.33%	3,699,614