Historical Stock Prices

$50.59
*  
1.20
2.32%
Get C Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading C now
Exchange: NYSE
Industry: Finance
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 04-SEP-2014 TO 04-SEP-2015

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.
09/04/2015 51.13 51.3 50.12 50.59 19,047,960
09/03/2015 51.96 52.71 51.59 51.79 15,708,370
09/02/2015 51.81 52.03 50.99 51.75 17,505,650
09/01/2015 52.4 52.4 50.29 50.94 28,608,520
08/31/2015 53.13 53.6599 52.72 53.48 20,048,670
08/28/2015 53.09 53.563 52.815 53.28 17,204,050
08/27/2015 53.19 53.62 52.35 53.44 26,465,150
08/26/2015 51.41 52.38 50.25 52.28 30,708,730
08/25/2015 52.7 52.75 49.88 49.88 27,702,800
08/24/2015 49.13 52.53 47.1 50.34 37,758,620
08/21/2015 54.4 55.05 53.58 53.6 33,429,420
08/20/2015 56.03 56.31 55.33 55.33 28,449,750
08/19/2015 57.18 57.52 56.56 57 17,668,070
08/18/2015 57.67 57.92 57.4 57.55 11,592,230
08/17/2015 57.16 57.85 56.99 57.77 11,139,330
08/14/2015 57.18 57.72 57.18 57.59 8,864,768
08/13/2015 57.03 57.6 56.5 57.33 15,836,550
08/12/2015 56.94 57.24 55.31 56.91 27,564,380
08/11/2015 58.01 58.25 57.24 57.64 18,885,840
08/10/2015 58.26 58.84 58.21 58.74 10,811,720
08/07/2015 58.18 58.61 57.44 57.91 11,933,940
08/06/2015 58.82 58.96 57.9 58.1 14,695,560
08/05/2015 58.94 59.25 58.6 58.74 10,630,030
08/04/2015 58.37 58.87 58.29 58.47 10,972,620
08/03/2015 58.62 58.67 57.95 58.44 10,507,210
07/31/2015 58.79 58.84 58.37 58.46 12,529,070
07/30/2015 58.73 59.05 58.295 58.88 11,201,270
07/29/2015 58.56 59.15 58.43 58.92 14,459,270
07/28/2015 58.45 58.5 57.78 58.37 12,566,390
07/27/2015 57.9 58.33 57.43 57.96 20,378,040
07/24/2015 59.7 59.77 58.33 58.7 24,743,300
07/23/2015 60.29 60.95 59.73 59.87 29,407,980
07/22/2015 59.12 60.53 59.03 60.34 30,148,930
07/21/2015 58.8 59.31 58.8 59.1 21,534,130
07/20/2015 58.96 59.3 58.63 58.85 16,014,290
07/17/2015 58.53 58.89 58.34 58.75 21,053,870
07/16/2015 57.9 58.65 57.71 58.59 41,072,010
07/15/2015 56.26 56.79 55.95 56.46 20,417,420
07/14/2015 55.37 56.12 55.24 55.91 18,174,400
07/13/2015 55.04 55.69 55.035 55.54 18,795,220
07/10/2015 54.55 54.79 53.71 54.56 16,577,040
07/09/2015 53.84 54.15 53.6 53.71 23,492,720
07/08/2015 53.81 53.81 52.77 52.8 26,167,600
07/07/2015 54.97 55.05 53.03 54.5 32,008,810
07/06/2015 54.79 55.25 54.5 55.08 12,698,480
07/02/2015 55.43 55.85 55.07 55.37 12,060,650
07/01/2015 56.01 56.01 55.235 55.68 17,605,500
06/30/2015 55.52 55.68 54.805 55.24 17,737,040
06/29/2015 55.04 55.62 54.85 54.88 22,258,610
06/26/2015 56.47 56.65 56.1 56.34 12,140,980
06/25/2015 56.99 57.06 56.18 56.19 12,175,100
06/24/2015 56.66 56.99 56.5 56.66 19,231,190
06/23/2015 57.28 57.639 57.12 57.39 16,213,540
06/22/2015 56.86 57.21 56.76 56.95 13,000,110
06/19/2015 56.51 56.81 56.17 56.23 18,832,610
06/18/2015 56.66 56.88 55.98 56.76 18,734,830
06/17/2015 57.07 57.15 56.38 56.54 17,797,170
06/16/2015 56.52 57.13 56.355 57.07 13,563,210
06/15/2015 56.62 56.94 56.11 56.65 17,695,490
06/12/2015 57.01 57.25 56.67 57.11 13,857,170
06/11/2015 57.2 57.5 56.93 57.21 19,185,280
06/10/2015 56.27 57.21 56.18 57.02 21,274,190
06/09/2015 55.57 56.36 55.22 56 15,182,380
06/08/2015 56.25 56.5 55.65 55.65 14,960,250
06/05/2015 56.02 56.5799 55.84 56.24 26,498,080
06/04/2015 55.45 56 55.16 55.33 18,516,460
06/03/2015 55.04 56.02 55.01 55.63 21,230,240
06/02/2015 54.4 55.02 54.13 54.72 17,765,490
06/01/2015 54.68 55.045 54.44 54.45 18,156,210
05/29/2015 54.46 54.49 53.87 54.08 13,841,240
05/28/2015 54.82 54.82 54.22 54.55 13,380,910
05/27/2015 54.34 54.98 54.2 54.87 13,699,300
05/26/2015 54.75 54.8386 54.01 54.24 16,552,220
05/22/2015 54.78 55.33 54.68 54.97 12,649,590
05/21/2015 54.69 55.1 54.61 54.84 11,799,590
05/20/2015 55.27 55.3 54.745 54.89 13,954,560
05/19/2015 54.79 55.37 54.75 55.33 18,207,200
05/18/2015 54.19 54.895 54.17 54.67 11,713,790
05/15/2015 54.59 54.61 54.03 54.24 10,377,320
05/14/2015 54.43 54.73 54.33 54.6 14,250,750
05/13/2015 53.72 54.36 53.48 54.2 15,807,050
05/12/2015 53.67 53.98 53.23 53.74 13,335,000
05/11/2015 53.92 54.16 53.8 53.97 13,894,420
05/08/2015 53.55 54.11 53.3 54.02 17,329,880
05/07/2015 52.59 53.44 52.41 53.31 14,951,190
05/06/2015 53.56 53.9 52.35 52.82 19,406,930
05/05/2015 53.99 54.3 53.25 53.35 20,665,380
05/04/2015 53.85 54.26 53.74 54.17 15,664,630
05/01/2015 53.64 53.84 53.31 53.76 13,148,530
04/30/2015 53.75 53.97 52.92 53.32 19,418,640
04/29/2015 52.65 53.9901 52.61 53.76 22,522,710
04/28/2015 52.67 53.1 52.25 53.02 14,132,110
04/27/2015 52.88 53.39 52.78 52.8 15,610,430
04/24/2015 53.16 53.22 52.85 52.9 10,150,440
04/23/2015 53.01 53.4 52.8199 53.22 13,046,960
04/22/2015 52.52 53.38 52.35 53.1 14,873,100
04/21/2015 53.35 53.46 52.25 52.48 19,553,520
04/20/2015 53.3 53.57 53.09 53.2 14,723,650
04/17/2015 53.51 54.1 52.95 53.07 23,275,230
04/16/2015 53.98 54.46 53.8 54.02 38,333,540
04/15/2015 52.93 53.38 52.75 53.21 19,014,910
04/14/2015 52.93 53 52.38 52.73 13,247,900
04/13/2015 52.48 52.95 52.41 52.66 11,980,940
04/10/2015 52.08 52.68 51.98 52.43 13,022,520
04/09/2015 51.73 52.205 51.69 52.13 13,590,430
04/08/2015 51.67 52.22 51.63 51.89 11,772,780
04/07/2015 51.83 51.93 51.39 51.52 11,559,670
04/06/2015 51.16 51.96 50.98 51.62 13,246,550
04/02/2015 51.68 52.22 51.59 51.86 13,961,390
04/01/2015 51.37 51.895 51.01 51.62 21,577,330
03/31/2015 51.26 51.765 51.16 51.52 13,927,090
03/30/2015 51.33 52 51.31 51.64 13,281,170
03/27/2015 51.49 51.49 50.72 51 16,049,540
03/26/2015 51.19 51.46 50.47 51.19 21,838,690
03/25/2015 51.98 52.11 51.35 51.38 15,417,440
03/24/2015 52.35 52.44 51.94 51.94 12,869,710
03/23/2015 53.03 53.05 52.48 52.48 13,140,570
03/20/2015 52.44 53.17 52.41 52.98 22,456,750
03/19/2015 53.57 53.62 52.2 52.38 21,127,200
03/18/2015 53.42 53.94 53.17 53.72 18,382,570
03/17/2015 53.21 53.99 53.155 53.84 13,901,650
03/16/2015 53.74 54.04 53.4 53.69 17,030,610
03/13/2015 53.9 54.24 53.255 53.54 20,776,020
03/12/2015 54 54.72 53.45 54.08 50,179,380
03/11/2015 51.62 52.755 51.52 52.33 32,007,030
03/10/2015 52.07 52.3 51.23 51.23 29,054,200
03/09/2015 52.88 53.17 52.77 52.95 17,536,620
03/06/2015 53.75 54.01 52.93 53.06 40,293,880
03/05/2015 53.71 53.73 53.15 53.56 13,794,060
03/04/2015 53.48 53.86 53.24 53.67 14,695,290
03/03/2015 53.94 54 53.43 53.73 24,266,450
03/02/2015 52.43 53.52 52.05 53.49 19,380,690
02/27/2015 52.32 52.87 52.17 52.42 18,584,970
02/26/2015 52.03 52.49 51.91 52.41 16,356,820
02/25/2015 51.65 52.11 51.55 52.09 10,663,750
02/24/2015 51.42 52.3 51.39 51.9 20,245,830
02/23/2015 51.53 51.54 50.75 51.32 15,280,390
02/20/2015 51.05 51.91 50.36 51.78 19,422,930
02/19/2015 51.28 51.54 51.04 51.12 11,271,880
02/18/2015 51.3 51.67 51.09 51.42 17,665,990
02/17/2015 50.95 51.8 50.9 51.69 14,566,700
02/13/2015 51.01 51.485 50.81 51.2 17,444,310
02/12/2015 49.94 51.09 49.77 50.89 28,920,320
02/11/2015 49.15 49.88 49.11 49.68 13,072,400
02/10/2015 50 50.06 49.14 49.39 17,221,470
02/09/2015 48.86 49.51 48.44 49.21 16,345,600
02/06/2015 49.4 49.95 49.06 49.14 25,875,430
02/05/2015 48.74 49 48.22 48.54 15,474,990
02/04/2015 48.57 49 48.3 48.4 19,569,420
02/03/2015 48.46 49.22 48.35 48.88 25,220,230
02/02/2015 47.2 47.77 46.9 47.72 19,177,200
01/30/2015 47.09 47.73 46.9 46.95 23,722,740
01/29/2015 47.07 47.78 46.825 47.62 19,864,030
01/28/2015 48.37 48.51 47.11 47.11 26,061,230
01/27/2015 48.04 48.65 47.77 48.31 16,398,220
01/26/2015 48.48 49.03 48.41 48.89 13,815,740
01/23/2015 49.49 49.76 48.605 48.62 18,977,610
01/22/2015 48.26 49.75 47.93 49.57 29,648,230
01/21/2015 47.37 48.23 47.15 47.74 22,872,120
01/20/2015 47.98 48 47.15 47.26 25,568,520
01/16/2015 46.7 47.69 46.6 47.61 32,300,890
01/15/2015 48.06 48.24 46.91 47.23 48,782,960
01/14/2015 48.96 49.1 47.77 49.05 44,616,820
01/13/2015 50.66 51.23 49.61 50.02 23,199,180
01/12/2015 50.82 50.91 50.03 50.38 22,724,530
01/09/2015 52.17 52.24 50.77 50.78 20,178,600
01/08/2015 51.77 52.08 51.5 51.94 17,469,500
01/07/2015 51.51 51.55 50.615 51.17 27,885,990
01/06/2015 52.68 52.77 50.53 50.7 31,982,370
01/05/2015 53.91 53.96 52.33 52.55 20,931,650
01/02/2015 54.36 54.69 53.79 54.26 11,138,960
12/31/2014 54.95 55.07 54.1 54.11 10,187,270
12/30/2014 54.51 54.95 54.245 54.84 8,187,866
12/29/2014 54.14 55.08 54.03 54.73 9,893,301
12/26/2014 54.63 54.77 54.41 54.43 6,413,999
12/24/2014 54.68 54.895 54.316 54.54 6,238,795
12/23/2014 54.02 54.86 53.93 54.42 12,277,880
12/22/2014 54.04 54.27 53.52 53.96 11,741,060
12/19/2014 53.99 54.48 53.75 54.01 22,974,610
12/18/2014 53.4 54.1 53.13 54.1 23,455,370
12/17/2014 51.21 52.48 51.11 52.45 26,917,190
12/16/2014 52.16 52.84 51.12 51.17 34,712,750
12/15/2014 54.08 54.08 52.52 52.79 20,947,260
12/12/2014 53.98 54.35 53.23 53.4 23,140,130
12/11/2014 54.65 55.225 54.42 54.51 20,640,190
12/10/2014 55.51 55.92 54.35 54.47 22,462,540
12/09/2014 55.44 56.14 54.69 55.85 26,258,750
12/08/2014 55.98 56.95 55.75 56.37 21,800,780
12/05/2014 55.52 56.49 55.46 56.08 21,937,680
12/04/2014 54.97 55.43 54.6899 55.18 13,410,910
12/03/2014 54.47 55.28 54.31 55.21 21,218,670
12/02/2014 53.51 54.47 53.51 54.36 15,959,190
12/01/2014 53.8 53.91 53.045 53.35 13,824,010
11/28/2014 54 54.18 53.83 53.97 5,876,805
11/26/2014 54.45 54.48 54 54.13 8,704,189
11/25/2014 54.4 54.52 54.06 54.33 13,212,080
11/24/2014 53.94 54.49 53.7567 54.4 13,726,470
11/21/2014 54.07 54.35 53.61 53.66 15,139,430
11/20/2014 53.25 53.57 53.11 53.52 9,721,243
11/19/2014 53.83 53.83 53.38 53.66 8,664,948
11/18/2014 53.56 54.17 53.51 53.81 12,907,070
11/17/2014 53.06 53.64 53.05 53.57 10,189,150
11/14/2014 53.31 53.6 53.255 53.38 11,333,940
11/13/2014 53.48 53.58 52.98 53.44 12,659,550
11/12/2014 53.34 53.62 53.07 53.42 10,268,920
11/11/2014 53.9 54.09 53.76 53.81 9,524,270
11/10/2014 53.57 53.89 53.5432 53.89 11,234,130
11/07/2014 53.86 54.01 53.54 53.75 13,472,570
11/06/2014 53.97 54.3 53.81 53.99 13,615,940
11/05/2014 53.59 54.11 53.2552 54.02 18,544,470
11/04/2014 53.28 53.32 52.6256 53.19 13,614,760
11/03/2014 53.42 53.75 53.02 53.47 12,116,380
10/31/2014 53.4 53.9 52.99 53.53 27,639,420
10/30/2014 52.62 53.4 52.34 53.15 20,918,110
10/29/2014 52.48 52.745 52.09 52.65 16,322,170
10/28/2014 51.64 52.52 51.64 52.44 16,525,720
10/27/2014 51.48 51.65 51.17 51.59 12,134,630
10/24/2014 51.44 51.87 51.37 51.8 13,282,480
10/23/2014 51.25 51.9 51.09 51.41 15,166,590
10/22/2014 51.27 51.8 50.68 50.7 16,664,540
10/21/2014 51.04 51.49 50.75 51.27 17,798,310
10/20/2014 50.03 50.62 49.96 50.53 13,796,740
10/17/2014 50.49 50.72 49.74 50.07 21,969,860
10/16/2014 48.98 50.21 48.74 49.75 28,294,670
10/15/2014 50.9 50.93 48.11 49.68 55,374,650
10/14/2014 51.15 51.63 50.44 51.47 41,365,900
10/13/2014 50.14 50.87 49.86 49.9 26,006,840
10/10/2014 50.93 51.29 50.11 50.11 27,764,510
10/09/2014 52.48 52.48 51.01 51.14 22,422,610
10/08/2014 51.21 52.6 51.18 52.54 23,355,570
10/07/2014 51.99 52.07 51.27 51.27 16,828,640
10/06/2014 52.57 52.665 52.13 52.28 12,672,820
10/03/2014 51.71 52.43 51.64 52.32 17,715,330
10/02/2014 50.94 51.52 50.66 51.25 18,393,150
10/01/2014 51.68 51.85 50.89 51.1 20,757,460
09/30/2014 52.08 52.49 51.63 51.82 21,564,510
09/29/2014 51.75 52.265 51.3156 52.05 13,006,290
09/26/2014 51.99 52.59 51.96 52.49 10,474,210
09/25/2014 53.23 53.27 51.96 51.96 19,262,480
09/24/2014 52.9 53.32 52.49 53.26 15,605,840
09/23/2014 52.745 53.249 52.745 52.84 14,585,170
09/22/2014 53.44 53.74 52.96 53.04 16,654,850
09/19/2014 53.98 54.13 53.2599 53.48 22,151,540
09/18/2014 52.7 53.9 52.475 53.66 27,305,450
09/17/2014 52.32 53.05 52.22 52.39 20,379,360
09/16/2014 52.12 52.41 51.9134 52.36 13,221,100
09/15/2014 52.37 52.52 51.92 52.31 12,805,710
09/12/2014 52.2 52.86 52.09 52.38 18,328,920
09/11/2014 51.61 52.26 51.52 52.23 14,084,270
09/10/2014 51.24 51.99 51.18 51.83 13,013,560
09/09/2014 51.64 51.78 51.12 51.26 14,582,480
09/08/2014 52.155 52.77 51.91 52.05 13,554,820
09/05/2014 52.31 52.485 51.72 52.3 17,483,390
09/04/2014 52.25 52.88 52.22 52.47 15,693,570
*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?