Historical Stock Prices

ACT 
$265.39
*  
1.64
0.62%
Get ACT Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ACT now
Exchange: NYSE
Industry: Health Care
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: 3 Month, From 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 263.75 267.61 261.79 265.39 3,527,584
12/18/2014 264.7 268.37 262.19 263.75 3,313,878
12/17/2014 257.76 261.2 254.56 260.9 2,861,143
12/16/2014 263 263.61 256.52 256.52 3,322,971
12/15/2014 259.5 264.82 259.5 263 3,062,945
12/12/2014 259.3 262.39 258.5 259 2,822,284
12/11/2014 259.66 265.1 259.66 263 2,731,792
12/10/2014 262.26 263.73 258.68 258.81 2,411,933
12/09/2014 260.89 263.88 259.8 263.73 1,977,938
12/08/2014 266.14 268.29 262.83 265.57 2,226,675
12/05/2014 267.46 268.595 264.53 266.06 2,491,629
12/04/2014 266.35 267.97 265.78 267.5 2,373,122
12/03/2014 264.24 266.45 262.86 265.84 2,212,568
12/02/2014 260.6 265.11 260.02 264.21 2,367,911
12/01/2014 269.34 269.34 262.64 263.07 2,748,947
11/28/2014 270.7 272.29 269.64 270.61 1,175,425
11/26/2014 271.63 272.75 267.17 270.47 2,087,438
11/25/2014 269.35 271.51 266.57 270.31 3,898,312
11/24/2014 261.28 268.34 261.06 266.88 4,185,398
11/21/2014 262.83 262.83 257.02 259.75 4,512,452
11/20/2014 264.58 267.202 257.35 258.49 5,876,104
11/19/2014 269 270.34 264.02 266.04 6,656,093
11/18/2014 249.86 269.66 249.86 269.6 13,029,690
11/17/2014 243.34 255.51 243 247.94 16,697,670
11/14/2014 242.31 245.49 241.69 243.77 1,836,527
11/13/2014 241.97 246.25 240.84 241.63 2,198,411
11/12/2014 242.63 249.76 239.28 240.62 3,062,130
11/11/2014 245.58 246.82 240.4 243.63 2,111,281
11/10/2014 246.11 247.85 242.7 245.73 1,615,668
11/07/2014 250 250.05 243.61 245.91 2,038,182
11/06/2014 250.2 254.13 248.22 250.38 3,833,900
11/05/2014 251.75 254.41 244.14 247.91 3,239,753
11/04/2014 246.73 248.85 243.25 245.32 2,570,007
11/03/2014 242.39 249.35 242.33 247.5 2,399,466
10/31/2014 247 247.38 241.02 242.74 1,744,217
10/30/2014 238.36 243.87 237.36 243.21 1,694,930
10/29/2014 239.13 240.7099 236.245 238.78 1,592,290
10/28/2014 240.4 240.87 237.245 239.03 1,707,001
10/27/2014 240 240.48 235.8 238.43 1,257,449
10/24/2014 237.16 240.85 236.19 240.33 1,363,235
10/23/2014 233.72 239.18 233.1 237.21 1,889,887
10/22/2014 232.08 235.83 230.46 231.41 1,648,280
10/21/2014 228.79 233.5 227.06 232.13 1,689,149
10/20/2014 225.44 226.99 223.08 226.67 1,699,498
10/17/2014 224.28 229.98 222.32 224.73 2,345,323
10/16/2014 214.34 224.78 210.95 222.07 2,779,844
10/15/2014 213.94 221.11 208.64 217.24 5,023,294
10/14/2014 224.38 226.39 215.12 222.07 4,454,070
10/13/2014 236.45 238.32 221.55 222.8 4,663,930
10/10/2014 242.13 243.69 236.48 236.62 2,243,582
10/09/2014 246.75 248.56 242.01 242.28 2,209,306
10/08/2014 243.55 247.5 240.02 246.65 2,752,741
10/07/2014 240.67 247.99 240.44 243.39 3,455,813
10/06/2014 245.83 246.824 242.9 243.95 1,730,343
10/03/2014 240.11 246.895 238 246.07 4,055,870
10/02/2014 238.73 240.38 235.24 236 2,235,367
10/01/2014 241.2 242.5 236.13 238.48 2,045,324
09/30/2014 244.02 244.526 240.06 241.28 1,666,243
09/29/2014 243.5 246.83 242.16 244.39 1,734,002
09/26/2014 245.65 245.715 242.87 244.64 1,730,402
09/25/2014 248 249.94 244 244.53 1,732,246
09/24/2014 241.85 248.495 238.51 248 2,993,999
09/23/2014 231.88 248.81 231.0333 240.85 6,208,945
09/22/2014 239.84 240.26 234.4 235.62 2,590,277
09/19/2014 239.49 245.5 236.41 241.81 3,676,989
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?