Historical Stock Prices

$40.92
*  
0.26
0.63%
Get A Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading A now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 40.92 41.04 40.26 40.92 2,028,329
04/28/2016 41.25 41.775 41.06 41.18 1,549,692
04/27/2016 41.35 41.75 41.04 41.58 1,189,462
04/26/2016 41.82 41.88 41.26 41.32 1,868,970
04/25/2016 41.71 41.86 41.53 41.63 1,500,449
04/22/2016 41.98 41.98 41.55 41.8 1,396,272
04/21/2016 41.5 41.995 41.42 41.93 1,670,389
04/20/2016 41.42 41.68 41.3 41.52 1,243,893
04/19/2016 41.18 41.74 41.13 41.4 1,640,774
04/18/2016 40.72 41.45 40.61 41.31 1,536,678
04/15/2016 40.77 40.95 40.625 40.91 1,442,264
04/14/2016 40.86 41.08 40.53 40.78 1,347,753
04/13/2016 39.52 41 39.5 40.69 2,495,340
04/12/2016 39.47 39.825 39.34 39.75 992,495
04/11/2016 39.86 40 39.35 39.41 1,049,336
04/08/2016 39.69 39.97 39.4 39.54 1,106,293
04/07/2016 39.89 40.1 39.25 39.47 1,373,839
04/06/2016 39.29 40.25 39.17 40.24 1,566,612
04/05/2016 39.73 39.89 39.19 39.26 1,900,659
04/04/2016 40.32 40.52 39.8 40.01 2,958,061
04/01/2016 39.56 40.38 39.5 40.31 2,857,844
03/31/2016 40.01 40.1 39.66 39.85 3,142,450
03/30/2016 40.36 40.58 39.89 40.12 783,495
03/29/2016 39.35 40.22 39.11 40.16 1,088,698
03/28/2016 39.54 39.75 39.14 39.52 1,272,724
03/24/2016 39.16 39.45 38.89 39.43 993,627
03/23/2016 39.9 39.99 39.37 39.47 1,554,822
03/22/2016 39.56 40.04 39.445 39.88 1,552,312
03/21/2016 40.07 40.14 39.64 39.65 2,172,615
03/18/2016 39.33 40.48 39.27 40.19 2,504,361
03/17/2016 39.06 39.44 38.59 39.29 1,895,669
03/16/2016 38.09 39.105 38.02 38.98 1,956,125
03/15/2016 38.59 38.71 38.08 38.29 1,059,439
03/14/2016 38.98 39.17 38.41 39.02 929,638
03/11/2016 38.43 39.272 38.32 39.23 1,517,348
03/10/2016 38.17 38.51 37.62 37.98 1,614,998
03/09/2016 38.31 38.4 37.96 38.13 1,614,633
03/08/2016 38.97 39.13 38.01 38.09 1,801,486
03/07/2016 39.04 39.68 38.96 39.43 1,221,574
03/04/2016 39.14 39.58 39.03 39.34 1,124,968
03/03/2016 38.92 39.23 38.74 39.2 946,823
03/02/2016 38.49 39.27 38.41 39.04 3,612,508
03/01/2016 37.63 38.66 37.61 38.59 2,760,200
02/29/2016 37.59 37.7 37.33 37.35 2,187,405
02/26/2016 37.75 37.92 37.44 37.59 944,266
02/25/2016 37.62 37.71 36.96 37.63 1,453,515
02/24/2016 36.65 37.5 36.47 37.48 1,454,952
02/23/2016 37.64 37.96 36.95 37.17 1,282,290
02/22/2016 37.88 38.19 37.78 38.03 1,792,962
02/19/2016 36.98 37.6 36.85 37.44 2,339,426
02/18/2016 37.73 37.96 37.09 37.19 2,231,481
02/17/2016 35.22 38.13 34.75 37.87 5,382,312
02/16/2016 36.72 37.17 36.4 37.08 2,903,649
02/12/2016 35.84 36.23 35.52 36.22 3,923,627
02/11/2016 35.12 35.61 34.935 35.33 3,224,004
02/10/2016 35.63 36.73 35.53 35.85 3,169,951
02/09/2016 34.21 35.77 34.15 35.37 3,464,464
02/08/2016 35.61 35.78 34.39 34.8 3,888,601
02/05/2016 37.26 37.31 35.83 36.04 4,424,609
02/04/2016 37.15 37.79 36.97 37.42 2,833,492
02/03/2016 37.27 37.36 36.29 37.19 2,128,426
02/02/2016 37.18 37.55 36.95 37.07 1,742,325
02/01/2016 37.37 37.945 37 37.69 2,666,567
01/29/2016 36.44 37.69 36.31 37.65 2,959,863
01/28/2016 37.27 37.27 36.01 36.11 3,479,452
01/27/2016 37.39 37.92 36.81 37.05 1,479,446
01/26/2016 37.89 37.96 37.36 37.51 1,755,032
01/25/2016 37.4 38.03 37.4 37.61 1,831,240
01/22/2016 37.91 38.18 37.58 37.98 1,834,467
01/21/2016 37.35 37.83 36.81 37.23 2,298,372
01/20/2016 36.68 37.61 36.13 37.26 2,469,088
01/19/2016 37.64 37.92 36.79 37.2 2,506,559
01/15/2016 36.67 37.56 36.55 37.11 2,994,386
01/14/2016 36.94 37.8799 36.55 37.61 2,893,372
01/13/2016 38.35 38.47 36.715 36.86 4,206,638
01/12/2016 38.43 38.58 37.6462 38.19 1,989,379
01/11/2016 38.71 38.9 37.41 37.94 2,818,611
01/08/2016 39.22 39.705 38.465 38.59 3,736,768
01/07/2016 40.14 40.15 38.81 39 3,503,926
01/06/2016 40.24 40.99 40.05 40.73 2,103,619
01/05/2016 40.73 40.95 40.34 40.55 2,587,246
01/04/2016 41.06 41.19 40.34 40.69 3,287,335
12/31/2015 41.9 42.35 41.715 41.81 1,450,968
12/30/2015 42.36 42.38 42.01 42.17 834,358
12/29/2015 42.08 42.48 41.9201 42.36 1,757,360
12/28/2015 42.02 42.08 41.52 41.78 1,458,240
12/24/2015 41.79 42.26 41.67 42.14 874,549
12/23/2015 41.62 41.86 41.39 41.77 1,510,716
12/22/2015 41.01 41.33 40.715 41.22 1,643,172
12/21/2015 40.51 41.12 40.44 40.83 1,735,159
12/18/2015 40.56 40.7099 40.08 40.1 3,331,479
12/17/2015 41.55 41.63 40.77 40.78 2,218,837
12/16/2015 41.01 41.57 40.67 41.43 2,582,642
12/15/2015 40.75 41.1 40.56 40.81 2,195,375
12/14/2015 40.22 40.54 39.9 40.25 2,310,338
12/11/2015 40.75 40.75 40.055 40.19 2,634,362
12/10/2015 40.96 41.66 40.65 41.25 3,709,236
12/09/2015 41.25 41.8 40.9125 40.98 4,133,291
12/08/2015 40.61 41.28 40.42 41.17 4,331,832
12/07/2015 40.92 41.1 40.54 40.7 2,004,492
12/04/2015 40.23 41.205 40.13 41.1 2,519,209
12/03/2015 40.64 40.74 39.95 40.15 3,314,529
12/02/2015 41.07 41.46 40.37 40.42 4,713,210
12/01/2015 42.16 42.31 41.04 41.06 7,989,220
11/30/2015 41.97 42.05 41.61 41.82 3,182,399
11/27/2015 41.32 42.2 41.16 41.97 1,935,738
11/25/2015 40.59 41.5 40.47 41.34 3,797,067
11/24/2015 39.81 40.72 39.73 40.67 5,669,066
11/23/2015 39.29 40.07 39.14 40.03 6,474,141
11/20/2015 38.78 39.355 38.52 39.28 5,448,523
11/19/2015 39.16 39.695 38.31 38.5 7,275,136
11/18/2015 38.43 39.36 38.36 39.34 6,589,609
11/17/2015 36.5 38.5 36.5 38.38 7,679,493
11/16/2015 36.75 37.49 36.6 37.33 2,489,888
11/13/2015 37.39 37.57 36.63 36.77 3,335,092
11/12/2015 37.36 37.77 37.24 37.49 3,096,336
11/11/2015 38.16 38.22 37.65 37.66 1,969,168
11/10/2015 37.89 38.175 37.69 37.98 4,339,800
11/09/2015 38.04 38.08 37.48 37.92 3,109,588
11/06/2015 38.1 38.44 37.98 38.14 1,964,478
11/05/2015 38.27 38.5 37.93 38.3 1,419,963
11/04/2015 38.33 38.48 38 38.34 1,569,620
11/03/2015 38.31 38.52 38.16 38.27 1,485,779
11/02/2015 37.87 38.62 37.8 38.59 1,810,789
10/30/2015 37.72 38.1 37.68 37.76 2,194,619
10/29/2015 37.47 37.77 37.28 37.7 1,352,267
10/28/2015 37.06 37.61 36.77 37.52 1,780,126
10/27/2015 36.67 37.06 36.465 37.05 2,557,172
10/26/2015 36.98 37.11 36.686 36.83 1,694,189
10/23/2015 36.5 37.27 36.18 37.11 2,732,645
10/22/2015 36.03 36.95 36 36.09 3,696,278
10/21/2015 36.54 36.6 35.8 35.9 2,886,412
10/20/2015 36.11 36.52 36.03 36.32 2,635,777
10/19/2015 35.69 36.23 35.59 36.23 3,685,845
10/16/2015 35.69 36.02 35.37 35.78 1,754,319
10/15/2015 35.12 35.68 34.79 35.58 1,432,995
10/14/2015 35.64 35.77 34.97 35.05 1,647,407
10/13/2015 35.76 36.24 35.53 35.63 2,383,212
10/12/2015 36.08 36.1786 35.86 35.99 1,349,866
10/09/2015 35.94 36.34 35.88 36.23 3,232,938
10/08/2015 35.39 36.07 35.34 36.01 2,598,314
10/07/2015 35.2 35.78 35.1 35.54 3,089,575
10/06/2015 35.13 35.21 34.53 34.9 1,833,679
10/05/2015 35.04 35.39 34.84 35.34 1,674,429
10/02/2015 33.18 34.68 33.115 34.67 3,519,448
10/01/2015 34.32 34.48 33.48 33.74 3,011,460
09/30/2015 34.08 34.43 33.67 34.33 2,545,749
09/29/2015 33.36 34.06 33.245 33.74 2,252,364
09/28/2015 34.13 34.27 33.32 33.37 2,615,440
09/25/2015 34.7 35.02 34.1 34.45 2,730,672
09/24/2015 34.56 34.64 34.15 34.55 2,028,940
09/23/2015 35.1 35.24 34.81 34.95 1,962,552
09/22/2015 35.19 35.33 34.94 35.05 2,283,337
09/21/2015 35.96 36.07 35.41 35.69 2,640,363
09/18/2015 35.86 36.22 35.585 35.74 3,352,296
09/17/2015 36.63 36.99 36.29 36.4 1,803,991
09/16/2015 36.15 36.865 36.06 36.52 2,130,117
09/15/2015 35.75 36.295 35.51 36.15 1,752,721
09/14/2015 35.92 36.09 35.32 35.55 2,223,319
09/11/2015 35.66 35.96 35.44 35.96 1,443,721
09/10/2015 35.61 36.04 35.44 35.86 1,628,726
09/09/2015 36.5 36.8 35.44 35.54 1,885,293
09/08/2015 35.82 36.25 35.51 36.21 1,787,408
09/04/2015 35.04 35.51 34.9 35.06 2,816,354
09/03/2015 35.61 36.12 35.525 35.75 2,140,822
09/02/2015 35.33 35.53 34.88 35.53 2,119,191
09/01/2015 35.3 35.58 34.57 34.75 2,954,093
08/31/2015 36.44 36.5525 35.95 36.31 2,554,666
08/28/2015 36.45 36.66 36.15 36.51 1,783,861
08/27/2015 36.17 36.67 35.89 36.64 2,406,297
08/26/2015 35.36 35.7 34.47 35.62 3,221,877
08/25/2015 35.68 36.17 34.3 34.36 3,792,449
08/24/2015 33.87 36.01 33.57 34.68 4,114,990
08/21/2015 37.13 37.495 36.175 36.23 3,828,206
08/20/2015 38.01 38.31 37.5 37.51 2,145,028
08/19/2015 38.69 38.805 38.3 38.4 2,730,015
08/18/2015 39.11 40.35 39 39.02 6,416,635
08/17/2015 38.36 39.015 38.12 38.82 3,301,279
08/14/2015 38.62 38.73 38.32 38.65 2,632,739
08/13/2015 38.94 38.94 38.46 38.56 2,848,332
08/12/2015 39.05 39.11 38.27 38.89 3,440,282
08/11/2015 40.19 40.19 39.3 39.42 1,575,708
08/10/2015 40.24 40.64 40.16 40.47 1,554,542
08/07/2015 40.14 40.2099 39.63 39.99 1,513,076
08/06/2015 40.95 40.96 39.91 40.12 1,932,226
08/05/2015 40.94 41.19 40.69 40.72 949,479
08/04/2015 40.94 41.35 40.55 40.62 1,447,955
08/03/2015 40.92 41.13 40.58 41 2,104,591
07/31/2015 41.05 41.14 40.78 40.95 2,247,715
07/30/2015 40.26 41.05 40.07 40.97 2,440,415
07/29/2015 40.5 40.73 40.24 40.4 2,014,066
07/28/2015 40 40.47 39.5 40.45 2,768,225
07/27/2015 39.04 39.65 38.61 39.61 5,261,424
07/24/2015 40.11 40.17 39.22 39.31 1,844,946
07/23/2015 40.37 40.37 40.01 40.25 1,708,801
07/22/2015 39.29 40.42 39.29 40.33 2,949,376
07/21/2015 39.97 40.01 39.54 39.57 1,160,904
07/20/2015 40.06 40.13 39.95 40.06 1,155,252
07/17/2015 40.2 40.33 39.84 39.95 2,412,373
07/16/2015 40.36 40.44 40.12 40.34 1,826,485
07/15/2015 40.42 40.52 40.02 40.13 2,247,745
07/14/2015 40.05 40.66 39.89 40.49 2,801,301
07/13/2015 39.72 40 39.54 39.96 1,579,730
07/10/2015 39.29 39.44 39.155 39.4 2,107,093
07/09/2015 39.27 39.33 38.91 38.92 2,237,945
07/08/2015 39.48 39.48 38.71 38.75 3,390,976
07/07/2015 39.53 39.79 39.1359 39.79 2,927,761
07/06/2015 39.11 39.66 39.08 39.36 2,509,428
07/02/2015 39.36 39.64 39.15 39.58 2,160,799
07/01/2015 38.89 39.295 38.75 39.26 4,486,572
06/30/2015 39.08 39.19 38.48 38.58 3,037,436
06/29/2015 39.6 39.8 38.74 38.74 2,516,360
06/26/2015 40 40.17 39.775 40.02 3,350,458
06/25/2015 39.8 40.52 39.38 40.05 5,265,772
06/24/2015 39.47 40.45 39.025 40.19 6,127,695
06/23/2015 39.89 39.95 39.42 39.6 2,053,553
06/22/2015 39.81 40.01 39.73 39.81 3,909,250
06/19/2015 39.8 39.94 39.49 39.49 2,658,779
06/18/2015 39.8 40.055 39.72 39.9 1,865,167
06/17/2015 39.76 39.8 39.32 39.6 1,519,421
06/16/2015 39.59 39.81 39.38 39.79 1,422,563
06/15/2015 39.63 39.63 39.25 39.52 2,361,878
06/12/2015 40.33 40.49 39.735 39.84 2,769,551
06/11/2015 40.57 40.6 40.29 40.53 1,576,987
06/10/2015 40.4 40.59 40.27 40.52 1,789,330
06/09/2015 39.93 40.33 39.8303 40.12 1,438,715
06/08/2015 40.26 40.35 39.91 39.95 1,353,411
06/05/2015 40.54 40.67 40.2 40.31 1,760,467
06/04/2015 40.89 41.08 40.01 40.54 4,091,870
06/03/2015 41.31 41.36 40.94 41.1 2,722,286
06/02/2015 40.94 41.14 40.67 41.11 2,947,454
06/01/2015 41.43 41.43 40.85 40.92 2,440,065
05/29/2015 41.79 41.83 40.82 41.19 5,022,554
05/28/2015 42.45 42.71 41.35 41.75 3,347,403
05/27/2015 42.27 42.93 42.1 42.61 2,507,443
05/26/2015 42.48 42.63 41.985 42.06 1,919,645
05/22/2015 42.27 42.67 42.07 42.5 1,484,752
05/21/2015 42.57 42.73 42.2 42.32 2,126,157
05/20/2015 42.5 42.8378 42.43 42.61 2,652,326
05/19/2015 41.57 42.83 41.5 42.37 5,277,345
05/18/2015 42.05 42.7 41.98 42.63 1,963,622
05/15/2015 42.14 42.26 41.99 42.04 2,147,413
05/14/2015 42.18 42.2251 41.87 42.05 2,883,667
05/13/2015 42.05 42.39 41.71 41.81 1,992,774
05/12/2015 42.36 42.5 41.5 41.91 2,617,833
05/11/2015 42.39 42.83 42.39 42.62 975,490
05/08/2015 42.23 42.53 42.21 42.5 1,034,717
05/07/2015 41.59 41.85 41.31 41.8 999,682
05/06/2015 41.86 41.86 41.36 41.59 934,511
05/05/2015 41.72 41.85 41.455 41.59 1,254,801
05/04/2015 41.88 42.08 41.7 41.94 1,073,820
05/01/2015 41.41 41.93 41.24 41.83 1,878,824
04/30/2015 41.83 41.94 41.11 41.37 1,726,312
04/29/2015 42.04 42.2 41.44 41.96 2,160,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?