NTT DOCOMO, Inc Historical Stock Prices

DCM 
$23.49
*  
0.02
0.09%
Get DCM Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading DCM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DCM After Hours
 
 
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-FEB-2015 TO 04-FEB-2016

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.
16:00  23.71  23.76  23.42  23.49 250,505
02/04/2016 23.41 23.58 23.33 23.47 240,379
02/03/2016 23.38 23.55 23.14 23.53 581,595
02/02/2016 23.04 23.05 22.85 22.94 495,029
02/01/2016 23.71 23.89 23.58 23.84 479,869
01/29/2016 21.95 22.81 21.68 22.55 433,511
01/28/2016 20.9 20.98 20.77 20.88 335,299
01/27/2016 20.3 20.56 20.3 20.37 253,399
01/26/2016 19.92 19.96 19.76 19.9 187,466
01/25/2016 19.87 19.97 19.82 19.83 397,022
01/22/2016 19.69 20.15 19.62 20.03 434,425
01/21/2016 19.55 19.73 19.43 19.64 232,929
01/20/2016 19.95 19.96 19.58 19.88 204,829
01/19/2016 20.39 20.43 20.16 20.36 192,446
01/15/2016 20.3 20.34 20.15 20.29 201,263
01/14/2016 20.93 20.93 20.57 20.84 280,308
01/13/2016 21.09 21.19 20.85 20.88 251,251
01/12/2016 20.7 20.73 20.53 20.72 142,817
01/11/2016 20.43 20.44 20.28 20.39 172,569
01/08/2016 20.59 20.61 20.27 20.28 188,297
01/07/2016 20.53 20.7 20.51 20.51 123,924
01/06/2016 20.66 20.6892 20.45 20.6 256,952
01/05/2016 20.91 21.03 20.91 21 208,899
01/04/2016 20.61 20.65 20.31 20.59 330,328
12/31/2015 20.52 20.59 20.4728 20.5 62,515
12/30/2015 20.68 20.68 20.54 20.59 49,700
12/29/2015 20.74 20.85 20.74 20.78 48,073
12/28/2015 20.49 20.61 20.438 20.58 122,702
12/24/2015 20.39 20.57 20.248 20.46 89,032
12/23/2015 20.8 20.94 20.79 20.92 201,963
12/22/2015 20.59 20.73 20.536 20.68 116,982
12/21/2015 20.48 20.57 20.44 20.55 182,536
12/18/2015 20.18 20.26 20.13 20.18 141,763
12/17/2015 20.5 20.51 20.34 20.36 149,110
12/16/2015 20.38 20.54 20.3 20.52 218,139
12/15/2015 19.4 19.46 19.23 19.29 139,857
12/14/2015 19.48 19.5499 19.34 19.51 167,189
12/11/2015 19.26 19.26 19.1 19.14 182,789
12/10/2015 19.42 19.47 19.34 19.35 96,108
12/09/2015 19.32 19.41 19.18 19.22 116,312
12/08/2015 19.29 19.33 19.16 19.31 90,657
12/07/2015 19.46 19.46 19.35 19.43 93,757
12/04/2015 19.48 19.69 19.41 19.65 103,831
12/03/2015 19.78 19.82 19.64 19.77 258,391
12/02/2015 19.66 19.7114 19.54 19.56 64,292
12/01/2015 19.47 19.53 19.41 19.52 134,783
11/30/2015 19.06 19.07 18.95 19.02 251,668
11/27/2015 19.47 19.53 19.44 19.51 96,935
11/25/2015 19.17 19.26 19.15 19.24 294,116
11/24/2015 19.37 19.57 19.326 19.52 275,835
11/23/2015 19.7 19.73 19.628 19.68 332,642
11/20/2015 19.78 19.78 19.66 19.71 139,374
11/19/2015 19.71 19.78 19.67 19.75 101,736
11/18/2015 19.69 19.76 19.61 19.76 69,548
11/17/2015 19.48 19.84 19.48 19.8 83,246
11/16/2015 19.73 19.9 19.71 19.9 111,773
11/13/2015 19.64 19.64 19.48 19.51 52,641
11/12/2015 19.92 19.93 19.79 19.82 114,677
11/11/2015 20.16 20.19 20.06 20.11 83,813
11/10/2015 20.01 20.14 19.98 20.14 91,828
11/09/2015 20.05 20.11 19.93 20.05 87,166
11/06/2015 20.08 20.09 19.96 20.06 78,690
11/05/2015 20.28 20.35 20.22 20.32 175,236
11/04/2015 20.02 20.08 19.9 19.91 178,325
11/03/2015 19.92 19.96 19.84 19.89 174,244
11/02/2015 19.9 19.94 19.85 19.93 285,664
10/30/2015 19.66 19.87 19.34 19.63 268,427
10/29/2015 19.25 19.25 19.09 19.1 185,494
10/28/2015 19.45 19.56 19.3 19.56 287,561
10/27/2015 19.36 19.36 19.27 19.28 197,392
10/26/2015 19.41 19.41 19.31 19.36 67,821
10/23/2015 19.29 19.43 19.27 19.39 139,764
10/22/2015 19.11 19.28 19.11 19.2 212,706
10/21/2015 18.92 18.98 18.82 18.83 143,550
10/20/2015 18.68 18.74 18.63 18.63 173,232
10/19/2015 18.09 18.25 18.07 18.23 84,484
10/16/2015 18.07 18.12 17.99 18.12 90,791
10/15/2015 17.93 18.02 17.9 18.02 122,979
10/14/2015 17.69 17.69 17.53 17.57 144,014
10/13/2015 17.76 17.8 17.69 17.7 160,196
10/12/2015 17.95 18.08 17.95 18.04 140,919
10/09/2015 18.09 18.11 17.94 18.01 336,959
10/08/2015 17.64 17.74 17.55 17.74 104,811
10/07/2015 17.76 17.88 17.72 17.82 181,881
10/06/2015 17.63 17.73 17.59 17.64 100,559
10/05/2015 17.47 17.59 17.44 17.59 160,074
10/02/2015 17.05 17.38 17.02 17.38 152,519
10/01/2015 17.08 17.22 17.07 17.21 163,772
09/30/2015 16.71 16.89 16.69 16.88 258,139
09/29/2015 16.67 16.71 16.55 16.64 314,141
09/28/2015 17.34 17.37 17.08 17.15 214,120
09/25/2015 18.08 18.12 17.89 18 127,055
09/24/2015 17.87 17.99 17.76 17.94 103,388
09/23/2015 18.02 18.08 17.94 18.04 116,310
09/22/2015 17.92 18.035 17.84 18.03 129,592
09/21/2015 18.09 18.19 18.05 18.14 112,606
09/18/2015 18.27 18.27 18.05 18.06 120,296
09/17/2015 18.31 18.6 18.28 18.39 167,542
09/16/2015 17.86 18.01 17.8 17.95 264,855
09/15/2015 17.74 18.01 17.7 17.99 307,092
09/14/2015 18.37 18.43 18.29 18.35 530,896
09/11/2015 19.99 20 19.62 19.78 705,681
09/10/2015 20.46 20.57 20.38 20.51 90,114
09/09/2015 21.02 21.03 20.63 20.66 151,295
09/08/2015 20.74 20.78 20.635 20.77 175,882
09/04/2015 20.48 20.53 20.33 20.43 86,048
09/03/2015 21.17 21.36 21.095 21.21 152,278
09/02/2015 20.5 20.76 20.385 20.68 119,167
09/01/2015 20.05 20.12 19.9219 20.01 188,867
08/31/2015 20.95 21.06 20.93 21.01 201,793
08/28/2015 21.22 21.22 20.6401 20.76 166,430
08/27/2015 21.23 21.36 21.13 21.27 157,692
08/26/2015 20.41 20.62 20.22 20.61 129,855
08/25/2015 20.91 20.92 20.29 20.3 191,036
08/24/2015 19.98 20.69 19.98 20.4 291,223
08/21/2015 21.45 21.49 21.11 21.12 118,897
08/20/2015 21.62 21.7 21.47 21.48 69,024
08/19/2015 21.85 21.96 21.8 21.92 75,256
08/18/2015 21.77 21.87 21.76 21.85 128,321
08/17/2015 22.06 22.18 22 22.18 118,434
08/14/2015 22.13 22.22 22.12 22.21 42,208
08/13/2015 22.39 22.4099 22.26 22.33 68,510
08/12/2015 22.39 22.46 22.2 22.45 216,534
08/11/2015 22.2 22.28 22.1299 22.16 93,570
08/10/2015 22.43 22.64 22.42 22.61 270,344
08/07/2015 21.77 22.08 21.77 22.02 309,920
08/06/2015 21.75 21.79 21.66 21.73 186,762
08/05/2015 21.53 21.56 21.45 21.46 72,533
08/04/2015 21.51 21.595 21.48 21.51 242,566
08/03/2015 21.44 21.5 21.39 21.5 158,102
07/31/2015 21.17 21.19 21.04 21.07 139,817
07/30/2015 21.31 21.34 21.2 21.32 126,209
07/29/2015 20.82 21.14 20.705 21.02 168,592
07/28/2015 19.86 19.92 19.77 19.91 72,486
07/27/2015 19.47 19.54 19.42 19.48 135,586
07/24/2015 19.75 19.75 19.6 19.61 27,699
07/23/2015 19.85 19.88 19.77 19.84 92,939
07/22/2015 19.89 19.94 19.85 19.9 41,878
07/21/2015 20 20.01 19.93 19.96 62,144
07/20/2015 20.15 20.18 20.05 20.1 108,021
07/17/2015 20.15 20.16 20.08 20.15 57,852
07/16/2015 20.19 20.25 20.065 20.16 267,608
07/15/2015 19.78 19.81 19.7 19.71 102,656
07/14/2015 19.76 19.84 19.73 19.81 80,561
07/13/2015 19.87 19.89 19.82 19.86 115,054
07/10/2015 19.18 19.22 19.12 19.16 165,371
07/09/2015 19.04 19.04 18.86 18.9 201,262
07/08/2015 18.78 19.1195 18.78 18.9 225,691
07/07/2015 19.35 19.44 19.25 19.41 720,958
07/06/2015 19.41 19.48 19.33 19.41 262,757
07/02/2015 19.59 19.65 19.57 19.6 53,181
07/01/2015 19.38 19.42 19.28 19.3 95,744
06/30/2015 19.2 19.25 19.11 19.13 80,714
06/29/2015 19.1 19.13 18.96 18.96 73,022
06/26/2015 19.16 19.19 19.1 19.15 99,930
06/25/2015 19.25 19.34 19.24 19.25 82,394
06/24/2015 18.88 18.9 18.81 18.85 61,742
06/23/2015 18.91 19.01 18.91 19 112,847
06/22/2015 18.82 18.88 18.81 18.81 71,985
06/19/2015 18.61 18.6599 18.59 18.59 92,086
06/18/2015 18.51 18.6 18.5 18.56 75,680
06/17/2015 18.44 18.58 18.41 18.56 58,830
06/16/2015 18.63 18.74 18.62 18.7 60,221
06/15/2015 18.61 18.61 18.53 18.59 71,284
06/12/2015 18.57 18.65 18.55 18.58 64,562
06/11/2015 18.69 18.74 18.66 18.69 113,810
06/10/2015 18.7 18.72 18.61 18.63 157,385
06/09/2015 18.39 18.39 18.28 18.35 78,052
06/08/2015 18.34 18.39 18.27 18.38 110,999
06/05/2015 18.36 18.4043 18.29 18.34 90,315
06/04/2015 18.6 18.66 18.5 18.54 83,278
06/03/2015 18.79 18.87 18.75 18.84 127,357
06/02/2015 18.77 18.8 18.67 18.79 296,748
06/01/2015 18.15 18.39 18.11 18.31 244,371
05/29/2015 17.96 17.97 17.87 17.94 63,671
05/28/2015 17.87 17.98 17.84 17.94 38,941
05/27/2015 18.12 18.16 18.07 18.15 37,717
05/26/2015 18.32 18.32 18.17 18.24 57,640
05/22/2015 18.47 18.52 18.46 18.46 53,909
05/21/2015 18.44 18.56 18.4 18.53 123,741
05/20/2015 18.25 18.25 18.14 18.21 54,648
05/19/2015 18.3 18.3 18.19 18.21 70,114
05/18/2015 18.42 18.49 18.36 18.39 76,493
05/15/2015 18.11 18.28 18.1 18.28 111,868
05/14/2015 17.95 17.9803 17.89 17.97 124,658
05/13/2015 18.02 18.04 17.88 17.92 275,343
05/12/2015 18.02 18.1 17.96 18.09 77,559
05/11/2015 18.09 18.15 18.02 18.05 117,124
05/08/2015 17.82 17.89 17.76 17.89 193,652
05/07/2015 17.84 17.88 17.77 17.8 218,593
05/06/2015 17.67 17.67 17.49 17.5 119,685
05/05/2015 17.77 17.77 17.55 17.6 67,762
05/04/2015 17.79 17.81 17.72 17.8 76,197
05/01/2015 17.72 17.75 17.63 17.75 69,141
04/30/2015 17.75 17.79 17.67 17.71 153,893
04/29/2015 18.55 18.65 18.17 18.27 193,893
04/28/2015 18.86 18.94 18.72 18.74 106,588
04/27/2015 19.05 19.08 18.99 19.01 112,698
04/24/2015 19.19 19.19 19.0497 19.11 177,101
04/23/2015 18.98 19.22 18.98 19.17 300,960
04/22/2015 18.71 18.73 18.62 18.69 154,742
04/21/2015 18.78 18.89 18.78 18.86 76,214
04/20/2015 18.73 18.785 18.71 18.76 189,242
04/17/2015 18.71 18.87 18.69 18.86 174,019
04/16/2015 18.62 18.62 18.45 18.61 344,038
04/15/2015 18.64 18.65 18.55 18.56 137,130
04/14/2015 18.63 18.64 18.58 18.6 112,998
04/13/2015 18.43 18.55 18.39 18.4 112,698
04/10/2015 18.21 18.36 18.21 18.36 145,777
04/09/2015 18.03 18.07 17.97 18 161,122
04/08/2015 18.16 18.16 18.05 18.06 132,259
04/07/2015 18.03 18.13 18.03 18.08 107,146
04/06/2015 17.88 18 17.87 17.9 110,390
04/02/2015 17.65 17.76 17.63 17.73 220,349
04/01/2015 17.33 17.36 17.24 17.36 255,757
03/31/2015 17.42 17.46 17.39 17.43 229,988
03/30/2015 17.67 17.68 17.64 17.66 192,134
03/27/2015 17.79 17.85 17.74 17.83 121,636
03/26/2015 18.09 18.1 17.94 17.97 180,245
03/25/2015 18.26 18.27 18.11 18.13 225,425
03/24/2015 18.44 18.45 18.36 18.36 290,561
03/23/2015 18.46 18.52 18.41 18.45 177,291
03/20/2015 18.23 18.41 18.16 18.22 2,363,840
03/19/2015 18.36 18.37 18.285 18.29 334,599
03/18/2015 18.28 18.495 18.24 18.47 458,843
03/17/2015 18.24 18.33 18.24 18.26 326,756
03/16/2015 18.26 18.285 18.11 18.17 480,751
03/13/2015 18.33 18.35 18.26 18.28 110,679
03/12/2015 18.39 18.46 18.33 18.45 249,865
03/11/2015 18.08 18.11 18.01 18.09 178,129
03/10/2015 17.97 17.99 17.85 17.86 384,981
03/09/2015 18.19 18.245 18.15 18.17 243,374
03/06/2015 18.48 18.51 18.29 18.29 828,887
03/05/2015 18.63 18.64 18.53 18.54 269,238
03/04/2015 18.24 18.29 18.14 18.26 453,522
03/03/2015 18.54 18.58 18.48 18.54 283,260
03/02/2015 18.05 18.1 18 18.08 121,410
02/27/2015 17.79 17.85 17.76 17.83 81,380
02/26/2015 18.01 18.01 17.79 17.84 121,721
02/25/2015 17.91 18 17.882 17.99 114,525
02/24/2015 17.92 18.03 17.89 18.03 148,137
02/23/2015 17.81 17.85 17.8 17.85 136,200
02/20/2015 17.65 17.6891 17.62 17.65 163,347
02/19/2015 17.65 17.69 17.58 17.63 203,129
02/18/2015 17.65 17.74 17.625 17.74 123,351
02/17/2015 17.6 17.64 17.56 17.6 105,986
02/13/2015 17.53 17.66 17.46 17.6 163,848
02/12/2015 17.32 17.45 17.29 17.45 121,414
02/11/2015 17.19 17.31 17.13 17.3 194,194
02/10/2015 17.33 17.35 17.23 17.26 328,413
02/09/2015 16.72 16.78 16.66 16.69 169,999
02/06/2015 16.75 16.78 16.64 16.66 93,201
02/05/2015 16.97 17.05 16.96 17.02 136,702
02/04/2015 16.77 16.83 16.71 16.71 259,620
*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?