Historical Stock Prices

ATR 
$67.13
*  
0.52
0.78%
Get ATR Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ATR now
Exchange: NYSE
Industry: Consumer Non-Durables
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 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 66.65 67.27 66.62 67.13 625,866
12/18/2014 66.19 66.78 65.48 66.61 222,426
12/17/2014 64.28 65.32 63.58 65.26 235,748
12/16/2014 63.76 64.42 63.4 63.82 255,587
12/15/2014 64.86 65.03 63.82 63.86 163,113
12/12/2014 65.3 65.49 64.59 64.64 137,443
12/11/2014 65.83 66.2 65.24 65.68 129,936
12/10/2014 66.24 66.24 65.22 65.39 175,045
12/09/2014 65.39 66.29 65.2 66.26 192,645
12/08/2014 66.19 66.58 65.66 65.88 226,423
12/05/2014 66.33 66.71 66.1 66.26 233,794
12/04/2014 66.45 66.9 66.05 66.57 208,291
12/03/2014 65.54 66.49 65.45 66.43 232,191
12/02/2014 65.2 65.89 65.14 65.35 257,523
12/01/2014 64.82 65.4 64.53 65.1 193,870
11/28/2014 65.4 65.6022 64.92 65.25 105,032
11/26/2014 65.31 65.43 64.914 65.29 159,279
11/25/2014 65.45 65.45 65.02 65.27 185,044
11/24/2014 65.21 65.38 65.03 65.34 127,599
11/21/2014 65.3 65.41 64.71 65.1 216,408
11/20/2014 64.36 65.05 64.36 64.75 161,647
11/19/2014 65 65 64.49 64.83 204,640
11/18/2014 65.55 65.81 64.87 64.99 384,756
11/17/2014 64.96 65.61 64.81 65.48 298,742
11/14/2014 64.91 65.25 64.6 64.83 294,266
11/13/2014 65.4 65.75 64.72 64.95 119,099
11/12/2014 64.95 65.23 64.76 65.17 177,897
11/11/2014 65.5 65.87 65.05 65.26 291,821
11/10/2014 64.84 65.57 64.78 65.55 326,071
11/07/2014 63.97 64.85 63.86 64.77 431,973
11/06/2014 63.59 64.03 63.16 63.8 215,784
11/05/2014 62.8 63.69 62.29 63.64 445,285
11/04/2014 61.51 62.36 61.34 62.31 334,534
11/03/2014 61.73 62.29 61.42 61.73 536,028
10/31/2014 58.36 62.69 58.36 62.24 1,044,467
10/30/2014 60.7 61.85 60.38 61.71 335,312
10/29/2014 61.34 61.56 60.5 61.03 244,058
10/28/2014 60.79 61.5 60.51 61.25 254,299
10/27/2014 61.37 61.37 60.005 60.37 397,618
10/24/2014 61.72 62.08 61.48 61.92 156,128
10/23/2014 61.18 62.37 60.79 61.78 440,859
10/22/2014 61.42 61.85 60.55 60.59 276,979
10/21/2014 60.28 61.3 60.28 61.25 350,424
10/20/2014 58.71 60.08 58.46 60.04 492,619
10/17/2014 58.3 59.07 58.05 58.7 1,066,857
10/16/2014 55.74 57.78 55.66 57.65 608,919
10/15/2014 55.6 57.09 55.59 56.64 647,400
10/14/2014 56.56 56.76 56.01 56.39 631,557
10/13/2014 57.41 58.116 56.03 56.18 552,603
10/10/2014 58.72 59.14 57.44 57.5 404,582
10/09/2014 59.89 60.12 58.22 58.56 364,657
10/08/2014 59.02 60.02 58.33 59.92 265,113
10/07/2014 60.08 60.08 58.92 58.95 368,338
10/06/2014 60.25 60.65 59.9 60.23 207,960
10/03/2014 59.6 60.21 59.5 60.11 281,420
10/02/2014 59.36 59.67 58.91 59.33 212,164
10/01/2014 60.4 60.74 59.11 59.26 523,931
09/30/2014 61.58 61.58 60.59 60.7 329,324
09/29/2014 60.86 61.84 60.7 61.75 310,730
09/26/2014 60.88 61.497 60.65 61.38 381,471
09/25/2014 60.73 61.01 60.57 60.84 379,620
09/24/2014 60.75 61.23 60.6 61 234,158
09/23/2014 61.11 61.477 60.93 60.94 276,850
09/22/2014 61.1 61.35 60.725 61.2 295,319
09/19/2014 61.61 62 61.14 61.16 585,334
09/18/2014 61.95 62.189 61.54 61.6 306,373
09/17/2014 62.53 62.64 61.45 61.49 342,775
09/16/2014 62.74 63.04 62.41 62.59 263,839
09/15/2014 62.88 62.88 62.28 62.76 184,930
09/12/2014 63.54 63.74 62.48 62.7 209,944
09/11/2014 63.44 63.88 63.24 63.79 136,570
09/10/2014 63.87 63.87 63.31 63.54 188,954
09/09/2014 64.5 64.5 63.52 63.88 260,509
09/08/2014 65.01 65.37 64.37 64.71 181,785
09/05/2014 64.86 65.2 64.51 65.2 162,521
09/04/2014 64.5 64.95 63.915 64.74 235,555
09/03/2014 64.66 64.685 64.02 64.17 140,936
09/02/2014 64.38 64.88 64.15 64.54 272,293
08/29/2014 64.02 64.21 63.62 64.15 119,172
08/28/2014 63.93 64.22 63.645 64.02 89,624
08/27/2014 64.06 64.195 63.66 64 88,077
08/26/2014 63.75 64.23 63.67 63.96 135,266
08/25/2014 64.01 64.14 63.38 63.72 183,605
08/22/2014 64.04 64.23 63.59 63.62 205,325
08/21/2014 64.12 64.39 63.77 63.93 240,288
08/20/2014 63.99 64.1099 63.65 63.75 220,553
08/19/2014 63.8 64.14 63.66 64.13 158,604
08/18/2014 63.6 63.72 63.34 63.68 154,762
08/15/2014 63.31 63.43 62.88 63.3 282,786
08/14/2014 63.22 63.698 63.03 63.14 193,037
08/13/2014 62.64 63.15 62.23 63.11 218,987
08/12/2014 62.03 62.48 61.768 62.35 185,522
08/11/2014 62.68 63.05 62.095 62.16 143,503
08/08/2014 61.77 62.42 61.24 62.36 188,774
08/07/2014 61.87 62.05 61.3 61.58 336,805
08/06/2014 60.79 62.07 60.52 61.52 363,827
08/05/2014 61 61.52 60.655 60.97 199,149
08/04/2014 61.3 61.5 60.672 61.38 236,092
08/01/2014 61.07 61.45 60.57 61.13 473,484
07/31/2014 61.83 61.83 60.89 61.1 258,747
07/30/2014 62.73 63.03 62.02 62.11 308,639
07/29/2014 62.87 63.24 62.56 62.63 302,427
07/28/2014 63.11 63.185 62.66 62.91 350,911
07/25/2014 63.44 64.0299 63.24 63.5 381,510
07/24/2014 63.55 64.21 63.5 63.79 239,659
07/23/2014 63.79 64.05 63.245 63.67 406,779
07/22/2014 64.24 64.65 63.43 63.73 473,412
07/21/2014 65.68 65.68 64.99 65.4 176,068
07/18/2014 65.3 66.17 64.6601 66.05 378,108
07/17/2014 65.88 66.11 64.95 65.03 179,712
07/16/2014 66.95 67.07 65.92 66.35 347,499
07/15/2014 66.47 67.03 66.2 66.82 186,507
07/14/2014 66.75 67.02 66.29 66.54 187,147
07/11/2014 66.16 66.46 65.92 66.35 127,024
07/10/2014 65.46 66.4 65.46 66.26 163,915
07/09/2014 66.29 66.58 65.82 66.32 176,631
07/08/2014 66.26 66.41 65.84 66.24 233,956
07/07/2014 66.75 66.92 65.975 66.42 136,600
07/03/2014 67.04 67.1 66.67 66.97 74,532
07/02/2014 67.32 67.56 66.57 66.74 115,099
07/01/2014 67.26 68 67.141 67.51 277,600
06/30/2014 66.89 67.37 66.55 67.01 206,093
06/27/2014 66.12 67.01 66.12 67.01 513,532
06/26/2014 66.36 66.75 65.79 66.31 131,986
06/25/2014 66.05 66.71 66.05 66.39 138,651
06/24/2014 66.02 66.74 65.89 66 145,233
06/23/2014 66.81 66.87 66.33 66.39 122,402
06/20/2014 66.75 67.1 66.44 66.63 223,919
06/19/2014 66.06 66.75 66.06 66.68 108,194
06/18/2014 66.33 66.395 65.75 66.07 183,753
06/17/2014 65.47 66.9 65.41 66.33 244,535
06/16/2014 66.31 66.47 65.56 65.64 172,916
06/13/2014 64.95 66.67 64.95 66.41 245,045
06/12/2014 66.43 66.86 65.72 66.1 127,663
06/11/2014 66.79 66.94 66.44 66.6 98,544
06/10/2014 67.21 67.41 66.68 67.13 116,384
06/09/2014 67.03 67.58 67.03 67.23 101,910
06/06/2014 66.67 67.3 66.49 67.11 128,437
06/05/2014 66.24 66.64 65.8 66.53 173,994
06/04/2014 66.08 66.39 65.97 66.17 112,256
06/03/2014 66.3 66.51 66.05 66.22 126,018
06/02/2014 66.72 66.78 66.09 66.5 173,437
05/30/2014 66.42 66.66 66.2 66.59 151,408
05/29/2014 66.16 66.39 65.7 66.37 153,243
05/28/2014 66.02 66.16 65.44 65.96 213,265
05/27/2014 66.14 66.14 65.8 65.95 185,827
05/23/2014 65.94 66.3 65.79 65.99 154,977
05/22/2014 66.07 66.29 65.79 65.92 149,219
05/21/2014 66.05 66.23 65.66 66.02 129,472
05/20/2014 66.34 66.67 65.34 65.81 159,389
05/19/2014 66.15 67.18 65.95 66.63 172,296
05/16/2014 66.01 66.22 65.525 66.14 117,832
05/15/2014 66.53 66.54 65.67 65.98 120,710
05/14/2014 66.87 67.23 66.52 66.78 293,397
05/13/2014 67.74 67.84 66.77 66.99 165,323
05/12/2014 66.96 67.59 66.59 67.5 133,770
05/09/2014 66.47 66.88 65.98 66.59 158,405
05/08/2014 66.51 67.26 66.33 66.7 145,095
05/07/2014 66.24 66.49 65.635 66.48 340,069
05/06/2014 66.48 66.63 66.144 66.37 136,329
05/05/2014 66.14 66.93 66.05 66.74 238,716
05/02/2014 67.34 67.49 66.5 66.68 193,535
05/01/2014 67.65 67.72 67.01 67.19 227,588
04/30/2014 66.8 67.47 66.58 67.42 264,638
04/29/2014 66.93 67.35 66.74 67.12 178,617
04/28/2014 66.91 67.48 66.32 66.9 347,097
04/25/2014 67.2 67.56 66.51 67.14 143,508
04/24/2014 67.31 67.4 66.39 67.36 257,059
04/23/2014 67.44 67.78 67.13 67.2 113,242
04/22/2014 67.22 67.74 66.92 67.62 278,843
04/21/2014 66.52 67.11 66.23 67.08 148,274
04/17/2014 66.45 66.89 66.21 66.57 411,332
04/16/2014 66.29 66.7 66.19 66.4 143,376
04/15/2014 65.51 66.24 64.59 66.03 212,734
04/14/2014 65.13 65.736 64.65 65.19 225,928
04/11/2014 67.35 67.35 64.54 64.72 188,966
04/10/2014 66.28 66.39 65.46 65.71 200,510
04/09/2014 65.86 66.61 65.83 66.24 204,053
04/08/2014 65.49 65.9 65.028 65.85 169,241
04/07/2014 65.87 65.87 65.22 65.42 146,795
04/04/2014 67.1 67.19 65.825 66.04 157,908
04/03/2014 67.26 67.51 66.29 66.68 247,088
04/02/2014 66.96 67.41 66.605 67.14 269,646
04/01/2014 66.25 67.12 65.86 67.05 259,076
03/31/2014 64.7 66.25 64.455 66.1 225,464
03/28/2014 63.81 64.61 63.81 64.27 126,626
03/27/2014 63.4 63.73 63.1101 63.69 102,636
03/26/2014 64.54 64.54 63.51 63.57 155,177
03/25/2014 64.35 64.67 63.88 64.16 160,709
03/24/2014 64.54 65.22 63.47 64.19 157,202
03/21/2014 64.89 65.52 64.57 64.75 328,821
03/20/2014 64.81 64.97 64.52 64.66 134,832
03/19/2014 65.27 65.756 64.47 64.86 160,391
03/18/2014 65.01 65.51 64.94 65.47 146,268
03/17/2014 64.72 65.23 64.71 64.96 135,632
03/14/2014 64.15 64.97 63.99 64.51 141,522
03/13/2014 65.27 65.42 64.1 64.15 158,658
03/12/2014 64.78 65.14 64.51 65.04 218,663
03/11/2014 65.75 65.83 64.9 65.06 132,177
03/10/2014 65.71 65.86 65.26 65.56 181,286
03/07/2014 66 66.27 65.492 65.73 149,927
03/06/2014 66.04 66.14 65.67 65.75 166,278
03/05/2014 65.78 66.036 65.43 65.93 143,087
03/04/2014 66.25 66.3684 65.48 65.75 200,442
03/03/2014 65.53 65.81 65.1 65.33 293,150
02/28/2014 65.51 66.74 65.51 66.17 284,292
02/27/2014 64.88 65.72 64.848 65.51 212,478
02/26/2014 64.82 65.64 64.82 64.94 188,191
02/25/2014 64.29 64.97 64.248 64.6 152,528
02/24/2014 64.7 65.23 64.34 64.37 181,240
02/21/2014 64.93 65.04 64.48 64.64 117,239
02/20/2014 64.46 65.45 64.26 64.85 275,937
02/19/2014 64.77 65.48 64.46 64.52 216,022
02/18/2014 64.86 65.15 64.31 64.98 214,032
02/14/2014 64.21 64.94 64.21 64.77 104,902
02/13/2014 63.54 64.535 63.54 64.42 139,630
02/12/2014 63.8 64.18 63.7 63.94 151,678
02/11/2014 63.39 63.89 63.14 63.83 265,130
02/10/2014 63.2 63.715 62.87 63.41 237,594
02/07/2014 63.8 63.91 62.69 63.49 213,057
02/06/2014 62.39 62.63 62.1 62.5 281,196
02/05/2014 61.98 62.56 61.36 62.3 205,181
02/04/2014 61.9 62.32 61.18 62.13 439,695
02/03/2014 63.86 64 61.3 61.42 669,927
01/31/2014 63.23 64.23 63.11 63.8 346,700
01/30/2014 64.03 64.26 63.525 64.21 303,836
01/29/2014 63.15 63.96 62.84 63.36 409,495
01/28/2014 63.64 63.78 63.3 63.67 269,728
01/27/2014 64.16 64.62 63.4 63.4 351,713
01/24/2014 66.05 66.05 64.44 64.48 312,471
01/23/2014 66.93 66.98 65.91 66.3 332,798
01/22/2014 67.43 67.43 66.86 66.99 369,117
01/21/2014 67.57 67.73 66.85 67.17 395,089
01/17/2014 68.03 68.195 67.2 67.24 1,867,414
01/16/2014 67.9 68.27 67.79 68 466,865
01/15/2014 68.6 68.78 67.63 68 488,738
01/14/2014 67.42 68.62 67.3 68.25 459,053
01/13/2014 68.19 68.66 67 67.13 531,867
01/10/2014 67.74 68.16 67.6 68.05 366,775
01/09/2014 68.36 68.68 67.48 67.75 402,292
01/08/2014 67.11 68.29 66.89 68.21 594,240
01/07/2014 66.84 66.88 66.27 66.81 384,497
01/06/2014 67.13 67.2 66.25 66.5 333,472
01/03/2014 66.95 67.3 66.49 66.85 266,660
01/02/2014 67.76 68.01 66.97 67.13 257,395
12/31/2013 67.51 67.86 67.35 67.81 154,304
12/30/2013 66.76 67.57 66.66 67.53 158,491
12/27/2013 66.95 67.1 66.35 66.72 106,901
12/26/2013 66.61 66.87 66.13 66.79 137,156
12/24/2013 65.93 66.4 65.63 66.39 110,370
12/23/2013 65.7 65.86 65.24 65.85 146,518
12/20/2013 64.83 65.46 64.78 65.36 333,561
12/19/2013 64.88 65.4 64.5 64.78 166,007
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?