Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	69.11	73.01	68.68	72.94	72.94	5.62%	6,987,555
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	70.94	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%	3,912,700
Dec 5, 2024	75.28	76.76	71.33	72.56	72.56	-1.72%	5,203,400
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%	6,081,000
Dec 2, 2024	71.78	73.76	70.80	72.81	72.81	2.16%	4,893,800
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%	4,060,300
Nov 20, 2024	64.02	64.25	61.70	63.18	63.18	-2.61%	6,029,700
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%	4,844,800
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%	9,838,900
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%	7,128,200
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	65.97	66.95	66.95	1.24%	2,384,500
Oct 23, 2024	66.99	66.99	65.65	66.13	66.13	-1.21%	3,468,000
Oct 22, 2024	67.11	67.17	65.05	66.94	66.94	-0.55%	4,171,600
Oct 21, 2024	68.03	68.62	66.93	67.31	67.31	-1.30%	3,254,400
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%	3,515,800
Oct 11, 2024	69.47	70.08	68.78	68.94	68.94	-0.61%	2,519,600
Oct 10, 2024	69.37	69.72	68.64	69.36	69.36	-0.39%	2,690,700
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
Sep 26, 2024	71.11	73.30	71.00	72.88	72.88	3.30%	3,574,778
Sep 25, 2024	71.43	71.60	69.98	70.55	70.55	-1.04%	3,268,714
Sep 24, 2024	71.96	71.96	70.88	71.29	71.29	-0.65%	3,850,100
Sep 23, 2024	71.17	73.40	70.79	71.76	71.76	0.04%	4,143,196
Sep 20, 2024	73.69	73.70	71.00	71.73	71.73	-2.91%	7,963,338
Sep 19, 2024	76.96	76.98	73.65	73.88	73.88	-2.37%	4,470,400
Sep 18, 2024	73.34	76.60	73.22	75.67	75.67	2.95%	4,598,800
Sep 17, 2024	72.45	73.59	71.50	73.50	73.50	2.21%	4,211,000
Sep 16, 2024	69.87	72.09	69.63	71.91	71.91	3.17%	4,904,500
Sep 13, 2024	69.33	70.79	68.74	69.70	69.70	2.67%	5,029,100
Sep 12, 2024	66.48	70.04	66.48	67.89	67.89	1.97%	4,672,600
Sep 11, 2024	65.50	67.37	64.98	66.58	66.58	1.82%	5,143,596
Sep 10, 2024	67.22	68.01	64.38	65.39	65.39	-3.01%	5,944,600
Sep 9, 2024	66.21	68.64	65.53	67.42	67.42	1.38%	6,447,500
Sep 6, 2024	68.27	69.13	65.72	66.50	66.50	-2.88%	7,538,315
Sep 5, 2024	63.09	68.63	62.15	68.47	68.47	7.72%	20,774,944
Sep 4, 2024	72.79	73.50	60.82	63.56	63.56	-22.16%	30,925,241
Sep 3, 2024	84.49	85.22	81.55	81.65	81.65	-3.36%	6,972,829
Aug 30, 2024	85.01	85.40	83.72	84.49	84.49	-0.35%	5,093,500
Aug 29, 2024	86.07	88.95	84.77	84.79	84.79	-10.24%	6,501,709
Aug 28, 2024	95.22	96.16	94.20	94.46	94.46	-0.99%	2,656,187
Aug 27, 2024	96.38	96.92	95.01	95.40	95.40	-1.19%	3,161,699
Aug 26, 2024	98.01	98.23	96.13	96.55	96.55	-0.46%	2,170,249
Aug 23, 2024	98.32	98.60	96.94	97.00	97.00	-0.98%	2,164,017
Aug 22, 2024	100.10	100.10	97.77	97.96	97.96	-2.02%	1,637,757
Aug 21, 2024	103.50	104.17	98.99	99.98	99.98	0.80%	2,988,300
Aug 20, 2024	99.70	100.54	98.79	99.19	99.19	-1.31%	1,279,100
Aug 19, 2024	99.07	101.17	99.07	100.51	100.51	1.75%	2,305,621
Aug 16, 2024	96.74	98.95	96.08	98.78	98.78	1.64%	1,901,420
Aug 15, 2024	97.36	100.66	95.42	97.19	97.19	5.22%	3,514,000
Aug 14, 2024	92.98	93.19	91.63	92.37	92.37	-0.09%	2,312,200
Aug 13, 2024	93.60	94.06	91.40	92.45	92.45	-1.54%	2,685,900
Aug 12, 2024	95.06	95.22	92.28	93.90	93.90	-1.21%	2,217,686
Aug 9, 2024	94.60	95.70	94.29	95.05	95.05	0.13%	1,886,500
Aug 8, 2024	95.00	96.61	94.49	94.93	94.93	-0.11%	1,477,127
Aug 7, 2024	97.27	98.96	94.93	95.03	95.03	-1.60%	1,413,700
Aug 6, 2024	96.38	98.31	96.16	96.58	96.58	0.08%	2,004,400
Aug 5, 2024	98.93	99.35	95.44	96.50	96.50	-3.04%	3,474,916
Aug 2, 2024	101.12	101.46	98.26	99.53	99.53	-0.22%	3,532,200
Aug 1, 2024	104.24	104.53	99.67	99.75	99.75	-4.40%	2,820,500