Historical Stock Prices

ACT 
$240.33
*  
3.12
1.32%
Get ACT Alerts
*Delayed - data as of Oct. 24, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
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
09/18/2014 239.46 240.34 236.41 237.93 1,616,406
09/17/2014 238.78 238.78 233.532 237.09 2,237,685
09/16/2014 234.6 239.58 234 238.76 1,934,329
09/15/2014 233.62 235.8 232.51 234.84 1,609,459
09/12/2014 232.14 239.15 231.02 234.38 2,611,032
09/11/2014 230.88 233.37 229.79 232.74 1,180,484
09/10/2014 230.15 231.82 229.51 231.25 2,204,776
09/09/2014 233.12 234 231.13 232.61 1,617,430
09/08/2014 228.84 233.34 228.84 232.97 1,408,300
09/05/2014 229.85 231.29 227.02 231.29 1,304,782
09/04/2014 229.7 232.39 228.55 229.86 1,794,671
09/03/2014 230.58 230.86 226.8 228.55 1,065,075
09/02/2014 227 229.41 225.26 229.07 1,511,894
08/29/2014 227.02 227.23 225.5 226.98 845,746
08/28/2014 224.97 227.06 224.81 226.59 678,032
08/27/2014 227.5 228.21 224.94 226.31 1,091,634
08/26/2014 227.34 228.62 226 227.72 1,264,397
08/25/2014 227.81 229.61 226 226.61 1,049,413
08/22/2014 226.64 227.85 224.8 227.31 1,122,008
08/21/2014 227 228.12 223.52 226.25 2,144,152
08/20/2014 222.28 224.18 221.57 223.36 1,356,411
08/19/2014 218.6 223.7 218.04 223.08 2,332,318
08/18/2014 216.51 218.07 215.67 218.07 1,632,625
08/15/2014 214.12 218.28 213.92 215.43 2,487,082
08/14/2014 207.15 213.41 207.01 212.64 2,402,385
08/13/2014 205 208.63 204.185 206.97 2,028,482
08/12/2014 202.51 204.84 201.91 203.16 2,579,919
08/11/2014 206.21 206.56 202.1 202.72 2,413,181
08/08/2014 204.19 205.94 202.51 205.79 2,149,840
08/07/2014 206.41 207.51 203.12 203.94 3,357,416
08/06/2014 212.01 212.18 204.11 206.51 5,589,692
08/05/2014 212.28 217.55 208.61 214.67 5,917,220
08/04/2014 219.36 219.63 213.23 215.77 3,518,260
08/01/2014 213.87 217.99 213.41 216.89 9,085,167
07/31/2014 213.14 214.8 210.78 214.26 3,033,299
07/30/2014 215.61 216.56 214.75 215.55 1,565,517
07/29/2014 214.87 215.96 213.321 214.85 1,617,211
07/28/2014 218.05 218.26 214.15 214.94 1,529,333
07/25/2014 218.15 219.59 216.9 217.45 1,361,871
07/24/2014 219.41 219.75 217.65 218.68 1,753,544
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?