NTT DOCOMO, Inc Historical Stock Prices

DCM 
$17.8
*  
0.05
0.28%
Get DCM Alerts
*Delayed - data as of May 4, 2015 10:22 ET  -  Find a broker to begin trading DCM now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DCM Real Time
 
 
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 01-MAY-2014 TO 01-MAY-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.
10:22  17.80  17.81  17.77  17.80 8,637
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
02/03/2015 16.88 16.95 16.84 16.94 183,043
02/02/2015 16.75 16.91 16.72 16.9 171,468
01/30/2015 16.91 17.02 16.86 16.88 150,638
01/29/2015 16.96 16.96 16.82 16.89 185,704
01/28/2015 16.98 17 16.83 16.89 305,143
01/27/2015 16.65 16.69 16.59 16.64 146,853
01/26/2015 16.74 16.81 16.703 16.78 266,493
01/23/2015 16.8 16.8 16.673 16.68 123,795
01/22/2015 16.82 16.87 16.71 16.82 248,469
01/21/2015 16.68 16.75 16.66 16.71 334,487
01/20/2015 16.9 16.96 16.47 16.51 233,596
01/16/2015 16.27 16.36 16.24 16.36 236,678
01/15/2015 16.22 16.24 16.145 16.2 382,497
01/14/2015 16.02 16.06 15.95 15.98 368,404
01/13/2015 15.56 15.58 15.42 15.48 203,428
01/12/2015 15.51 15.58 15.45 15.52 318,410
01/09/2015 15.66 15.66 15.49 15.54 344,984
01/08/2015 14.87 14.979 14.82 14.94 125,874
01/07/2015 14.63 14.67 14.57 14.62 158,911
01/06/2015 14.57 14.61 14.44 14.5 229,647
01/05/2015 14.54 14.54 14.42 14.44 196,731
01/02/2015 14.65 14.69 14.6 14.65 91,491
12/31/2014 14.64 14.73 14.6 14.6 238,161
12/30/2014 14.75 14.77 14.67 14.67 252,366
12/29/2014 14.82 14.82 14.75 14.82 202,586
12/26/2014 15.08 15.08 14.88 14.91 160,182
12/24/2014 14.82 14.92 14.7848 14.83 96,154
12/23/2014 15.06 15.06 14.97 14.98 384,912
12/22/2014 15 15.07 14.97 14.97 485,986
12/19/2014 15.02 15.03 14.9 14.93 586,527
12/18/2014 15.06 15.18 15.04 15.16 376,771
12/17/2014 14.96 15.1 14.93 14.98 331,447
12/16/2014 15.06 15.14 14.96 14.96 357,257
12/15/2014 15.27 15.27 15.09 15.12 441,164
12/12/2014 15.35 15.39 15.25 15.27 181,481
12/11/2014 15.6 15.71 15.55 15.55 281,891
12/10/2014 15.58 15.58 15.4101 15.46 332,632
12/09/2014 15.49 15.6 15.47 15.57 325,171
12/08/2014 15.47 15.52 15.45 15.45 136,865
12/05/2014 15.37 15.39 15.31 15.35 192,014
12/04/2014 15.38 15.47 15.35 15.38 224,894
12/03/2014 15.69 15.79 15.65 15.72 114,642
12/02/2014 15.72 15.77 15.68 15.68 178,845
12/01/2014 15.71 15.78 15.65 15.69 182,057
11/28/2014 15.68 15.69 15.6 15.61 63,779
11/26/2014 15.69 15.89 15.69 15.74 123,629
11/25/2014 15.7 15.71 15.61 15.62 140,207
11/24/2014 15.74 15.74 15.67 15.71 118,103
11/21/2014 15.83 15.87 15.69 15.74 137,495
11/20/2014 15.79 15.88 15.78 15.8 248,788
11/19/2014 15.97 16.01 15.95 16 136,826
11/18/2014 15.91 16.04 15.91 16.02 103,790
11/17/2014 15.88 15.9101 15.83 15.83 136,422
11/14/2014 15.98 16.05 15.95 16.01 100,174
11/13/2014 16.07 16.09 15.97 15.97 329,886
11/12/2014 15.8 15.89 15.8 15.85 129,747
11/11/2014 15.91 16.07 15.9 16 160,491
11/10/2014 15.73 15.84 15.71 15.8 208,187
11/07/2014 15.78 15.92 15.75 15.87 288,150
11/06/2014 15.95 15.97 15.88 15.92 94,455
11/05/2014 16.16 16.2 16.08 16.13 281,586
11/04/2014 15.96 16.19 15.94 16.16 405,466
11/03/2014 16.73 17 16.6701 16.98 293,925
10/31/2014 16.96 17.12 16.59 16.87 407,076
10/30/2014 16.29 16.39 16.28 16.33 133,104
10/29/2014 16.47 16.5 16.33 16.37 174,711
10/28/2014 16.06 16.16 16.03 16.14 537,890
10/27/2014 16.04 16.15 15.94 15.94 788,917
10/24/2014 15.98 16.07 15.95 16.06 110,399
10/23/2014 15.97 15.99 15.91 15.92 118,540
10/22/2014 16.08 16.17 16.04 16.07 118,524
10/21/2014 15.86 15.86 15.77 15.84 202,877
10/20/2014 15.8 15.94 15.7 15.93 153,762
10/17/2014 15.38 15.38 15.28 15.36 293,735
10/16/2014 15.5 15.66 15.49 15.6 318,701
10/15/2014 15.7 15.78 15.59 15.74 337,075
10/14/2014 15.74 15.74 15.59 15.62 192,532
10/13/2014 15.91 15.95 15.76 15.76 208,972
10/10/2014 15.94 15.99 15.82 15.83 257,128
10/09/2014 15.88 15.98 15.82 15.83 265,556
10/08/2014 16.1 16.25 16.0201 16.22 196,113
10/07/2014 16.11 16.16 16.08 16.09 177,020
10/06/2014 16.11 16.15 16.08 16.1 327,845
10/03/2014 16.24 16.29 16.195 16.28 271,573
10/02/2014 16.31 16.38 16.08 16.17 536,901
10/01/2014 16.68 16.73 16.628 16.66 227,933
09/30/2014 16.71 16.76 16.62 16.74 218,581
09/29/2014 17.02 17.13 17.01 17.07 270,215
09/26/2014 17.1 17.26 17.1 17.22 176,322
09/25/2014 17.25 17.25 17.073 17.08 184,886
09/24/2014 17.34 17.44 17.29 17.33 470,430
09/23/2014 17.48 17.53 17.43 17.43 144,404
09/22/2014 17.54 17.56 17.47 17.47 111,993
09/19/2014 17.61 17.61 17.44 17.48 1,139,958
09/18/2014 17.65 17.73 17.645 17.73 193,098
09/17/2014 17.76 17.76 17.6063 17.66 234,179
09/16/2014 17.63 17.72 17.6 17.7 162,730
09/15/2014 17.63 17.65 17.59 17.63 178,869
09/12/2014 17.59 17.62 17.55 17.59 86,211
09/11/2014 17.55 17.58 17.51 17.56 97,265
09/10/2014 17.5 17.54 17.45 17.54 85,553
09/09/2014 17.46 17.52 17.44 17.51 152,982
09/08/2014 17.41 17.5 17.41 17.44 88,718
09/05/2014 17.35 17.39 17.34 17.39 122,257
09/04/2014 17.45 17.46 17.37 17.41 88,341
09/03/2014 17.49 17.53 17.45 17.48 107,884
09/02/2014 17.44 17.46 17.336 17.41 76,784
08/29/2014 17.27 17.34 17.25 17.28 127,580
08/28/2014 17.18 17.27 17.16 17.25 137,277
08/27/2014 17.32 17.35 17.25 17.34 107,535
08/26/2014 17.47 17.47 17.4 17.43 75,157
08/25/2014 17.54 17.58 17.42 17.49 117,090
08/22/2014 17.53 17.6 17.52 17.56 56,786
08/21/2014 17.56 17.68 17.56 17.65 118,074
08/20/2014 17.6 17.6318 17.56 17.59 47,665
08/19/2014 17.57 17.66 17.54 17.61 88,587
08/18/2014 17.57 17.59 17.55 17.56 76,622
08/15/2014 17.62 17.62 17.49 17.55 91,497
08/14/2014 17.54 17.66 17.52 17.61 126,864
08/13/2014 17.42 17.5 17.4199 17.47 61,668
08/12/2014 17.45 17.45 17.35 17.39 63,608
08/11/2014 17.48 17.55 17.48 17.5 128,788
08/08/2014 17.39 17.55 17.38 17.54 301,684
08/07/2014 17.55 17.596 17.4 17.44 300,923
08/06/2014 17.23 17.32 17.1 17.31 152,836
08/05/2014 17.52 17.59 17.48 17.52 205,272
08/04/2014 17.58 17.6303 17.52 17.61 214,036
08/01/2014 17.56 17.6499 17.56 17.6 120,118
07/31/2014 17.73 17.73 17.53 17.53 302,493
07/30/2014 17.81 17.88 17.782 17.86 161,247
07/29/2014 17.88 17.93 17.76 17.78 252,158
07/28/2014 18.07 18.1 18.02 18.03 339,799
07/25/2014 17.62 17.95 17.31 17.95 640,776
07/24/2014 17.6 17.66 17.5 17.57 805,936
07/23/2014 17.67 17.69 17.614 17.69 67,514
07/22/2014 17.78 17.79 17.73 17.77 107,707
07/21/2014 17.64 17.71 17.63 17.69 59,029
07/18/2014 17.64 17.7501 17.62 17.7 93,156
07/17/2014 17.63 17.718 17.6 17.62 192,510
07/16/2014 17.48 17.537 17.44 17.53 143,729
07/15/2014 17.46 17.48 17.37 17.44 100,860
07/14/2014 17.5 17.52 17.46 17.5 88,542
07/11/2014 17.25 17.32 17.24 17.3 85,244
07/10/2014 17.18 17.25 17.17 17.25 95,944
07/09/2014 17.41 17.44 17.37 17.41 104,999
07/08/2014 17.28 17.3 17.22 17.27 96,698
07/07/2014 17.3 17.35 17.25 17.28 91,814
07/03/2014 17.32 17.38 17.3 17.36 64,147
07/02/2014 17.42 17.43 17.3599 17.39 140,357
07/01/2014 17.3 17.32 17.22 17.25 122,140
06/30/2014 17.07 17.1 16.99 17.09 181,890
06/27/2014 17.03 17.09 17.03 17.08 108,777
06/26/2014 16.98 17.04 16.95 17 170,081
06/25/2014 16.88 16.97 16.88 16.97 116,018
06/24/2014 16.99 17.01 16.9 16.93 170,528
06/23/2014 16.98 17.01 16.85 16.9 147,588
06/20/2014 17.23 17.3 17.14 17.23 1,041,290
06/19/2014 17.33 17.35 17.27 17.3 231,115
06/18/2014 17.07 17.21 17.05 17.18 171,027
06/17/2014 17.07 17.07 17 17.03 181,642
06/16/2014 17.06 17.12 17.05 17.07 274,259
06/13/2014 17.14 17.15 17.09 17.1 86,726
06/12/2014 17.13 17.17 17.06 17.08 158,520
06/11/2014 17.13 17.19 17.1 17.11 221,145
06/10/2014 16.9 16.94 16.845 16.93 150,324
06/09/2014 16.84 16.93 16.81 16.9 114,671
06/06/2014 16.84 16.87 16.77 16.84 172,037
06/05/2014 16.86 16.93 16.82 16.91 140,663
06/04/2014 16.85 16.93 16.83 16.89 91,876
06/03/2014 16.63 16.79 16.61 16.77 172,148
06/02/2014 16.7 16.74 16.66 16.7 92,221
05/30/2014 16.64 16.76 16.64 16.7 105,612
05/29/2014 16.64 16.7202 16.62 16.68 85,227
05/28/2014 16.56 16.705 16.56 16.65 204,243
05/27/2014 16.51 16.61 16.51 16.57 98,854
05/23/2014 16.42 16.51 16.414 16.47 86,034
05/22/2014 16.35 16.45 16.35 16.42 97,563
05/21/2014 16.29 16.37 16.29 16.35 73,323
05/20/2014 16.26 16.35 16.22 16.22 202,239
05/19/2014 16.27 16.36 16.25 16.35 117,215
05/16/2014 16.35 16.37 16.19 16.27 289,233
05/15/2014 16.52 16.55 16.45 16.47 127,694
05/14/2014 16.54 16.54 16.39 16.4 257,144
05/13/2014 16.34 16.5 16.29 16.48 487,926
05/12/2014 16.24 16.24 16.14 16.24 163,163
05/09/2014 16.17 16.28 16.15 16.26 204,738
05/08/2014 16.09 16.27 16.08 16.11 353,732
05/07/2014 15.94 15.99 15.88 15.96 215,209
05/06/2014 16.21 16.25 16.09 16.1 168,200
05/05/2014 16.13 16.14 16.06 16.13 97,032
05/02/2014 16.08 16.15 16.04 16.11 179,152
05/01/2014 16 16.07 15.95 16.06 158,870
*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?