Dollar Tree Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	98.31	99.11	98.00	98.87	-	0.52%	331,572
Jun 17, 2025	98.24	98.97	97.83	98.35	98.35	-0.66%	2,715,104
Jun 16, 2025	96.30	99.55	95.69	99.00	99.00	4.00%	3,503,003
Jun 13, 2025	95.52	96.92	94.81	95.19	95.19	-0.94%	3,000,634
Jun 12, 2025	93.91	96.14	93.83	96.09	96.09	2.00%	2,506,417
Jun 11, 2025	93.43	94.82	93.43	94.21	94.21	1.17%	2,716,146
Jun 10, 2025	93.85	94.40	92.53	93.12	93.12	-0.78%	3,057,820
Jun 9, 2025	94.80	96.45	93.67	93.85	93.85	-0.69%	4,207,179
Jun 6, 2025	96.32	96.32	93.60	94.50	94.50	-2.24%	5,820,081
Jun 5, 2025	91.41	97.45	91.20	96.67	96.67	9.08%	11,802,150
Jun 4, 2025	90.93	91.03	86.01	88.62	88.62	-8.37%	15,597,521
Jun 3, 2025	94.25	97.02	92.75	96.72	96.72	6.01%	9,060,273
Jun 2, 2025	90.30	92.15	89.13	91.24	91.24	1.09%	4,360,864
May 30, 2025	90.14	91.48	89.21	90.26	90.26	-0.35%	4,683,194
May 29, 2025	90.00	90.70	88.87	90.58	90.58	1.39%	2,902,393
May 28, 2025	90.34	90.77	89.08	89.34	89.34	-1.13%	2,328,916
May 27, 2025	88.72	90.52	87.95	90.36	90.36	2.48%	3,117,374
May 23, 2025	88.35	88.92	87.55	88.17	88.17	-2.00%	2,462,453
May 22, 2025	88.38	90.83	88.38	89.97	89.97	1.18%	2,813,460
May 21, 2025	88.74	89.68	87.86	88.92	88.92	-1.88%	3,360,375
May 20, 2025	87.79	90.76	86.78	90.62	90.62	4.63%	3,964,300
May 19, 2025	85.01	87.43	85.00	86.61	86.61	0.12%	3,654,028
May 16, 2025	86.73	87.20	86.37	86.51	86.51	-0.08%	2,662,887
May 15, 2025	85.41	86.95	85.10	86.58	86.58	0.60%	2,572,442
May 14, 2025	85.67	86.82	84.90	86.06	86.06	0.41%	4,004,111
May 13, 2025	88.78	89.29	85.68	85.71	85.71	-3.70%	4,733,519
May 12, 2025	90.00	90.10	87.49	89.00	89.00	4.13%	6,166,869
May 9, 2025	85.39	86.28	84.72	85.47	85.47	0.11%	2,108,018
May 8, 2025	84.89	85.98	83.70	85.38	85.38	1.11%	2,717,947
May 7, 2025	84.18	85.23	83.80	84.44	84.44	0.78%	3,495,183
May 6, 2025	83.49	84.76	83.11	83.79	83.79	-0.19%	3,218,906
May 5, 2025	84.35	85.94	83.90	83.95	83.95	-0.40%	3,414,828
May 2, 2025	82.88	85.50	82.83	84.29	84.29	3.72%	5,318,164
May 1, 2025	81.55	81.98	80.67	81.27	81.27	-0.61%	2,505,996
Apr 30, 2025	79.96	82.22	78.70	81.77	81.77	1.09%	3,435,807
Apr 29, 2025	80.17	81.68	79.81	80.89	80.89	0.90%	2,403,210
Apr 28, 2025	80.29	81.57	79.53	80.17	80.17	-0.50%	3,132,941
Apr 25, 2025	81.70	81.93	79.93	80.57	80.57	-0.81%	3,137,929
Apr 24, 2025	82.80	83.08	79.81	81.23	81.23	-2.64%	4,289,487
Apr 23, 2025	84.43	85.55	81.96	83.43	83.43	1.55%	6,147,661
Apr 22, 2025	80.02	82.26	79.46	82.16	82.16	3.15%	5,896,467
Apr 21, 2025	79.68	80.14	77.98	79.65	79.65	0.64%	5,945,022
Apr 17, 2025	73.57	79.24	73.57	79.14	79.14	8.10%	7,226,137
Apr 16, 2025	72.07	73.59	70.71	73.21	73.21	1.96%	4,628,999
Apr 15, 2025	73.65	73.98	71.59	71.80	71.80	-2.59%	4,732,555
Apr 14, 2025	73.52	75.28	72.21	73.71	73.71	2.22%	4,291,474
Apr 11, 2025	71.59	72.66	68.93	72.11	72.11	0.52%	8,216,051
Apr 10, 2025	72.19	75.00	70.25	71.74	71.74	-1.14%	7,401,113
Apr 9, 2025	69.25	75.27	69.05	72.57	72.57	4.12%	10,918,753
Apr 8, 2025	75.00	75.80	68.86	69.70	69.70	-4.31%	8,345,460