Historical Stock Prices

CFN 
$59.15
*  
0.14
0.24%
Get CFN Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CFN 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 59.48 59.48 59.13 59.15 3,528,232
12/18/2014 59 59.305 58.94 59.29 2,456,163
12/17/2014 58.73 58.97 58.67 58.9 2,919,397
12/16/2014 58.73 58.88 58.635 58.65 2,630,261
12/15/2014 58.98 59.01 58.69 58.72 2,733,798
12/12/2014 58.94 59.11 58.84 58.86 1,563,437
12/11/2014 58.97 59.16 58.89 59 1,649,256
12/10/2014 59.1 59.21 58.83 58.88 2,176,742
12/09/2014 59.07 59.17 58.98 59.14 2,267,463
12/08/2014 59.13 59.37 59.11 59.25 2,556,125
12/05/2014 59.23 59.25 59.02 59.09 1,010,333
12/04/2014 59.13 59.42 59.11 59.23 1,303,959
12/03/2014 59.18 59.38 59.1 59.14 1,890,379
12/02/2014 59.23 59.26 59.12 59.22 1,709,002
12/01/2014 59.16 59.315 59.04 59.19 2,932,184
11/28/2014 59.18 59.34 59.121 59.17 893,304
11/26/2014 58.84 59.3 58.84 59.22 2,104,369
11/25/2014 58.41 58.81 58.41 58.76 1,509,461
11/24/2014 58.28 58.505 58.23 58.43 1,572,654
11/21/2014 58.64 58.68 58.19 58.25 1,962,352
11/20/2014 57.67 58.29 57.67 58.27 3,661,677
11/19/2014 57.77 57.78 57.625 57.74 2,773,949
11/18/2014 57.65 57.895 57.61 57.78 3,826,053
11/17/2014 57.53 57.72 57.52 57.71 1,682,737
11/14/2014 57.54 57.61 57.5 57.57 1,364,043
11/13/2014 57.54 57.65 57.53 57.56 2,036,602
11/12/2014 57.32 57.62 57.32 57.56 1,023,645
11/11/2014 57.49 57.53 57.431 57.48 1,487,778
11/10/2014 57.07 57.52 57.03 57.52 1,943,914
11/07/2014 57.44 57.5 57.22 57.28 3,164,035
11/06/2014 57.37 57.56 57.37 57.44 2,301,427
11/05/2014 57.6 57.6 57.37 57.41 2,280,996
11/04/2014 57.31 57.5 57.27 57.38 2,704,998
11/03/2014 57.43 57.63 57.25 57.25 2,746,828
10/31/2014 57.83 57.83 57.33 57.37 3,387,381
10/30/2014 57.43 57.61 57.26 57.52 2,523,699
10/29/2014 57.26 57.47 57.14 57.43 1,234,846
10/28/2014 57.25 57.3 56.97 57.3 4,179,750
10/27/2014 57 57.06 56.8808 57.01 2,503,613
10/24/2014 57 57.05 56.87 56.96 2,300,780
10/23/2014 56.9 57.18 56.8 56.9 1,310,890
10/22/2014 56.66 56.89 56.66 56.69 2,905,564
10/21/2014 56.5 56.89 56.48 56.67 4,700,525
10/20/2014 56.23 56.69 56.23 56.47 3,210,799
10/17/2014 56.61 56.78 56.34 56.34 4,323,766
10/16/2014 56.31 56.72 56.11 56.33 5,247,538
10/15/2014 56.57 57.08 55.87 56.69 4,923,789
10/14/2014 57.1 57.27 56.92 56.95 2,881,350
10/13/2014 57.09 57.38 56.91 56.95 6,928,114
10/10/2014 57.41 57.535 57.22 57.22 7,990,829
10/09/2014 57.4 58 57.31 57.46 3,573,044
10/08/2014 57.02 57.7 56.8 57.63 4,167,323
10/07/2014 56.7 57.39 56.68 57.05 19,157,710
10/06/2014 57.31 57.37 56.67 56.75 50,591,440
10/03/2014 45.66 46.28 45.64 46.17 1,156,750
10/02/2014 45.05 45.62 44.83 45.34 1,263,331
10/01/2014 45.24 45.335 44.8 45.05 1,727,770
09/30/2014 45.8 45.81 45.18 45.25 965,580
09/29/2014 45.43 45.9 45.28 45.8 811,211
09/26/2014 45.72 45.91 45.38 45.74 955,323
09/25/2014 46.41 46.41 45.505 45.6 2,505,123
09/24/2014 45.91 46.5277 45.65 46.46 1,116,975
09/23/2014 44.88 46.1 44.3 45.89 2,530,649
09/22/2014 46.74 46.74 46.16 46.35 1,154,204
09/19/2014 47.01 47.06 46.55 46.75 2,125,881
09/18/2014 46.52 46.79 46.49 46.72 908,029
09/17/2014 46.49 46.67 46.05 46.45 1,056,792
09/16/2014 46.17 46.61 46 46.5 771,833
09/15/2014 46.31 46.37 46.04 46.27 914,976
09/12/2014 46.78 46.85 46.33 46.39 1,588,942
09/11/2014 46.18 46.79 46.01 46.77 2,108,803
09/10/2014 46.04 46.42 45.88 46.36 1,252,882
09/09/2014 45.98 46.13 45.69 45.88 1,272,208
09/08/2014 46.31 46.43 45.9 46.05 1,446,186
09/05/2014 46.01 46.54 45.61 46.45 1,044,451
09/04/2014 46.15 46.54 45.89 45.93 998,983
09/03/2014 46.45 46.52 45.98 46.04 653,752
09/02/2014 45.94 46.3 45.68 46.29 1,614,228
08/29/2014 45.6 45.93 45.28 45.91 1,083,754
08/28/2014 45.21 45.43 45.05 45.41 846,536
08/27/2014 45.23 45.445 45.09 45.38 556,217
08/26/2014 45.3 45.46 45.101 45.25 629,781
08/25/2014 45.36 45.46 45.12 45.25 647,509
08/22/2014 45.11 45.25 44.81 45.13 1,140,880
08/21/2014 44.96 45.18 44.79 45.05 885,305
08/20/2014 44.91 45.04 44.66 44.91 670,234
08/19/2014 44.69 44.94 44.45 44.93 731,839
08/18/2014 44.07 44.85 43.95 44.65 1,452,762
08/15/2014 44.07 44.29 43.54 43.97 1,031,447
08/14/2014 44.07 44.31 43.845 44.04 821,588
08/13/2014 43.66 44.175 43.62 44.09 1,509,175
08/12/2014 43.18 43.54 43.11 43.3 1,303,376
08/11/2014 42.74 43.36 42.61 43.19 2,131,476
08/08/2014 42.54 42.91 41.39 42.49 2,733,771
08/07/2014 42.6 42.745 41.925 42.11 2,549,267
08/06/2014 42.66 42.86 42.21 42.51 3,453,232
08/05/2014 43.62 43.63 42.85 42.9 4,820,929
08/04/2014 43.81 43.87 43.33 43.73 1,883,932
08/01/2014 43.77 43.96 43.47 43.75 1,311,050
07/31/2014 44.58 44.9 43.715 43.79 2,279,447
07/30/2014 44.88 45.14 44.69 44.94 639,448
07/29/2014 45 45.11 44.7 44.73 866,647
07/28/2014 44.68 45.08 44.65 45.01 914,618
07/25/2014 44.62 44.84 44.47 44.82 781,305
07/24/2014 44.83 44.9 44.58 44.74 1,022,362
07/23/2014 44.51 44.855 44.33 44.85 955,656
07/22/2014 44.6 44.72 44.28 44.32 1,242,500
07/21/2014 44.37 44.61 44.3 44.48 567,448
07/18/2014 44.3 44.64 44.25 44.6 1,182,003
07/17/2014 44.24 44.52 44.07 44.14 1,179,313
07/16/2014 44.8 44.8 44.06 44.37 949,029
07/15/2014 44.5 44.79 44.26 44.53 957,398
07/14/2014 45.09 45.11 44.39 44.56 947,387
07/11/2014 44.7 45.01 44.67 44.81 1,110,122
07/10/2014 44.42 44.88 44.15 44.64 1,032,485
07/09/2014 44.74 44.9 44.565 44.72 643,111
07/08/2014 45.25 45.26 44.445 44.55 1,235,269
07/07/2014 45.53 45.81 45.21 45.25 1,797,524
07/03/2014 45.46 45.7 45.27 45.63 625,342
07/02/2014 45.33 45.5 45.16 45.4 1,041,353
07/01/2014 44.56 45.52 44.48 45.26 2,764,286
06/30/2014 44.4 44.61 44.115 44.35 1,877,457
06/27/2014 44.26 44.56 44.07 44.29 1,091,774
06/26/2014 44.48 44.54 44.22 44.34 1,497,897
06/25/2014 44.04 44.68 44.04 44.37 941,800
06/24/2014 44.1 44.45 43.87 44.01 1,512,005
06/23/2014 44.15 44.41 44.03 44.22 1,502,477
06/20/2014 44.14 44.285 43.99 44.24 1,782,819
06/19/2014 43.52 44 43.52 43.96 1,498,828
06/18/2014 42.91 43.565 42.68 43.54 1,377,435
06/17/2014 42.77 43.08 42.52 42.93 1,133,451
06/16/2014 42.87 43.85 42.68 42.76 1,858,962
06/13/2014 42.82 43 42.66 42.72 820,814
06/12/2014 43.04 43.24 42.6 42.86 1,525,838
06/11/2014 43.14 43.3 43.02 43.04 1,312,335
06/10/2014 43.37 43.51 43.1 43.44 1,120,214
06/09/2014 43.68 43.8 43.162 43.39 1,517,452
06/06/2014 43.88 44.02 43.63 43.77 1,275,215
06/05/2014 43.61 44.17 43.46 43.72 1,081,744
06/04/2014 43.06 43.78 42.9453 43.67 1,720,430
06/03/2014 42.91 43.24 42.83 43.07 1,531,709
06/02/2014 42.96 43 42.58 42.97 1,193,491
05/30/2014 42.86 43.19 42.82 42.93 1,404,279
05/29/2014 42.6 42.94 42.48 42.9 965,538
05/28/2014 42.62 42.875 42.37 42.5 1,930,002
05/27/2014 42.32 42.54 42.073 42.5 1,585,352
05/23/2014 42.01 42.31 41.85 42.25 1,720,473
05/22/2014 42.92 42.978 41.9 41.98 3,991,367
05/21/2014 42.99 43.08 42.23 42.99 3,389,000
05/20/2014 43.12 43.22 42.68 42.95 2,469,186
05/19/2014 42.67 43.33 42.516 43.16 1,845,703
05/16/2014 41.75 43.13 41.75 42.76 3,056,962
05/15/2014 40.96 42.06 40.9 41.87 3,730,695
05/14/2014 41.28 41.31 40.99 41.19 1,734,560
05/13/2014 41.28 41.68 41.13 41.23 1,528,721
05/12/2014 41.1 41.38 41.04 41.24 1,415,116
05/09/2014 40.56 41.015 40.19 41 1,666,824
05/08/2014 40 40.82 39.98 40.55 1,864,201
05/07/2014 39.58 40.28 39.575 40.06 2,051,435
05/06/2014 38.75 40.27 38.07 39.33 2,848,178
05/05/2014 38.83 39.4 38.67 39.39 1,547,805
05/02/2014 39.01 39.34 38.82 39.06 1,147,540
05/01/2014 39.01 39.11 38.53 38.92 1,367,156
04/30/2014 38.72 39.095 38.53 39.06 1,309,229
04/29/2014 38.99 39.04 38.64 38.81 1,410,215
04/28/2014 38.3 38.97 38.09 38.72 3,093,793
04/25/2014 38.29 38.3 37.77 38.16 1,175,923
04/24/2014 38.48 38.52 38.16 38.39 1,225,355
04/23/2014 38.41 38.56 38.24 38.26 1,865,710
04/22/2014 38.52 38.7 38.34 38.44 2,445,764
04/21/2014 38.63 38.65 38.34 38.45 1,028,378
04/17/2014 38.26 38.74 38.2225 38.5 937,183
04/16/2014 39.02 39.11 38.18 38.35 1,259,407
04/15/2014 38.75 38.9 37.755 38.65 1,178,115
04/14/2014 38.55 38.87 38.34 38.74 918,637
04/11/2014 38.58 39.015 38.25 38.34 1,173,212
04/10/2014 40.04 40.12 38.87 38.9 1,207,967
04/09/2014 39.1 40.09 38.7101 40.02 1,354,621
04/08/2014 39.83 39.95 39.07 39.08 1,797,728
04/07/2014 40.61 40.79 39.54 39.86 1,474,553
04/04/2014 40.88 42.09 40.6 40.67 2,356,854
04/03/2014 40.41 40.87 40.17 40.73 2,010,497
04/02/2014 40.3 40.41 39.99 40.33 1,460,692
04/01/2014 40.35 40.66 39.825 40.36 1,478,324
03/31/2014 39.76 40.375 39.65 40.22 1,425,727
03/28/2014 39.49 39.935 39.28 39.47 1,438,065
03/27/2014 39.43 39.485 39.02 39.34 1,896,790
03/26/2014 40.03 40.38 39.36 39.36 1,614,551
03/25/2014 39.86 40.25 39.45 39.87 1,015,087
03/24/2014 40.24 40.34 39.395 39.68 1,077,820
03/21/2014 41.25 41.31 40.07 40.2 1,763,590
03/20/2014 40.66 40.92 40.49 40.9 516,308
03/19/2014 41.23 41.35 40.56 40.79 652,754
03/18/2014 40.56 41.325 40.37 41.13 860,632
03/17/2014 40.34 40.73 40.31 40.53 815,345
03/14/2014 40.75 41.09 40.15 40.24 1,110,750
03/13/2014 41.08 41.17 40.63 40.79 1,085,276
03/12/2014 40.74 40.94 40.57 40.92 1,129,298
03/11/2014 41.55 41.6 40.84 41.06 1,271,491
03/10/2014 41.34 41.71 41.2 41.55 766,807
03/07/2014 41.72 41.79 41.15 41.35 1,109,573
03/06/2014 41.11 41.73 41.11 41.61 1,124,826
03/05/2014 41.36 41.38 40.82 41.01 938,973
03/04/2014 40.62 41.55 40.6 41.48 1,200,256
03/03/2014 40.17 40.71 40.05 40.24 790,740
02/28/2014 40.88 41.17 40.25 40.53 2,026,053
02/27/2014 40.77 40.86 40.33 40.85 1,377,578
02/26/2014 40.69 41.16 40.66 40.84 937,548
02/25/2014 40.99 41.08 40.57 40.66 1,143,997
02/24/2014 41.09 41.53 41.09 41.1 898,318
02/21/2014 41.62 41.73 41.07 41.08 1,066,122
02/20/2014 41.11 41.69 40.9 41.63 784,290
02/19/2014 41.34 41.7 41.03 41.05 821,247
02/18/2014 41.1 41.54 41.06 41.42 1,291,542
02/14/2014 41.19 41.36 40.93 40.95 1,333,793
02/13/2014 40.66 41.245 40.41 41.15 1,039,719
02/12/2014 40.68 41 40.48 40.8 1,435,399
02/11/2014 40.06 40.53 39.9 40.5 1,280,313
02/10/2014 39.68 40.12 39.61 40.02 1,255,045
02/07/2014 38.91 39.62 38.74 39.56 1,432,767
02/06/2014 38.66 39.12 38.44 38.78 1,341,179
02/05/2014 38.45 38.77 37.87 38.52 3,275,650
02/04/2014 38 39.47 38 38.64 6,287,492
02/03/2014 40.85 40.915 39.48 39.8 2,227,925
01/31/2014 41.05 41.25 40.42 40.77 2,472,657
01/30/2014 40.73 41.98 40.53 41.71 3,129,422
01/29/2014 39.71 40.67 39.5475 40.52 2,203,293
01/28/2014 39.24 39.96 39.24 39.92 1,037,903
01/27/2014 39.13 39.54 38.95 39.2 1,330,771
01/24/2014 40.23 40.33 39.09 39.1 1,840,612
01/23/2014 40.58 40.6 40.2 40.33 821,921
01/22/2014 40.77 41.04 40.61 40.8 945,459
01/21/2014 40.88 41.045 40.5004 40.78 813,765
01/17/2014 41.07 41.52 40.6575 40.75 1,577,730
01/16/2014 40.83 41.01 40.58 40.94 1,666,857
01/15/2014 41.03 41.34 40.66 40.86 1,890,839
01/14/2014 40.91 41.28 40.9 41.04 1,269,231
01/13/2014 41.09 41.5 40.68 40.75 1,508,571
01/10/2014 41.14 41.3 40.935 41.22 1,772,170
01/09/2014 40.43 41.255 40.14 41.25 2,051,249
01/08/2014 40.06 40.36 39.86 40.31 1,849,248
01/07/2014 39.87 40.25 39.77 40.03 1,771,283
01/06/2014 39.22 39.74 39.22 39.52 2,318,444
01/03/2014 39.27 39.46 38.98 39 2,182,231
01/02/2014 39.81 39.92 39.11 39.21 1,186,648
12/31/2013 40 40.15 39.65 39.82 733,260
12/30/2013 39.84 40.03 39.69 39.97 781,543
12/27/2013 40.24 40.24 39.75 39.8 578,207
12/26/2013 39.85 39.95 39.5 39.67 850,272
12/24/2013 39.52 40.06 39.52 39.8 576,653
12/23/2013 39.54 39.755 39.38 39.53 1,280,605
12/20/2013 39.52 39.725 39.33 39.4 2,193,471
12/19/2013 39.5 39.61 39.22 39.54 1,680,387
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?