3D Systems Corporation Historical Stock Prices

DDD 
$13.38
*  
0.35
2.55%
Get DDD Alerts
*Delayed - data as of Sep. 1, 2015 10:18 ET  -  Find a broker to begin trading DDD now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    DDD 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 31-AUG-2014 TO 31-AUG-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.
10:18  13.31  13.66  13.25  13.38 428,281
08/31/2015 13.33 14.16 13.13 13.73 3,042,891
08/28/2015 13.65 14.15 13.3 13.48 4,523,870
08/27/2015 12.22 13.03 12.16 12.9 2,999,177
08/26/2015 12.14 12.28 11.82 12.05 2,530,266
08/25/2015 12.67 12.76 11.84 11.87 3,151,170
08/24/2015 11.31 12.88 11 12.25 4,992,978
08/21/2015 12.05 12.57 11.8199 12.21 3,587,171
08/20/2015 12.46 12.65 12.08 12.09 3,070,532
08/19/2015 13.01 13.1 12.5 12.57 2,743,889
08/18/2015 13.19 13.28 12.8 13.14 2,384,156
08/17/2015 13.51 13.83 13.3237 13.41 2,184,475
08/14/2015 13.7 13.94 13.46 13.58 2,052,557
08/13/2015 13.71 13.99 13.4 13.52 2,294,991
08/12/2015 13.73 13.92 13.45 13.74 2,672,917
08/11/2015 14.44 14.498 13.66 14.03 2,858,111
08/10/2015 13.58 14.7825 13.54 14.65 4,547,040
08/07/2015 13.57 14.44 13.22 13.42 5,174,663
08/06/2015 12.05 14.75 11.66 13.6 12,466,700
08/05/2015 11.87 12.28 11.69 11.7 6,097,388
08/04/2015 12.39 12.4 11.71 11.79 4,469,163
08/03/2015 13.08 13.09 12.2 12.34 4,661,618
07/31/2015 13.86 14.1 13.13 13.16 5,234,930
07/30/2015 14.1 14.3 13.54 13.85 4,787,620
07/29/2015 15.06 15.7 14.91 15.21 3,149,678
07/28/2015 14.42 14.82 14.06 14.72 2,239,737
07/27/2015 14.66 14.83 14.14 14.57 1,999,183
07/24/2015 14.77 15.1499 14.61 14.77 1,790,249
07/23/2015 14.7 15.15 14.62 14.72 2,063,121
07/22/2015 14.89 14.89 14.4401 14.62 1,723,851
07/21/2015 14.35 15.31 14.3 14.97 4,064,908
07/20/2015 15.73 15.74 14.42 14.47 5,871,195
07/17/2015 16.34 16.34 15.701 15.79 3,537,018
07/16/2015 17.09 17.2 16.11 16.34 3,104,215
07/15/2015 17.14 17.24 16.81 16.97 2,114,766
07/14/2015 17.19 17.245 16.9 17.19 1,709,393
07/13/2015 16.82 17.2308 16.78 17.16 1,546,589
07/10/2015 16.83 17.14 16.71 16.82 3,117,032
07/09/2015 17.67 17.86 16.34 16.71 5,805,563
07/08/2015 18.11 18.26 17.53 17.62 1,978,476
07/07/2015 18.11 18.44 17.11 18.37 3,614,739
07/06/2015 18.64 18.68 18.19 18.26 1,875,438
07/02/2015 18.62 19.31 18.27 18.95 2,379,316
07/01/2015 19.65 19.677 18.52 18.62 2,893,350
06/30/2015 19.8 19.89 19.45 19.52 1,908,059
06/29/2015 19.55 19.98 19.43 19.58 2,050,907
06/26/2015 20.46 20.51 19.83 20.06 3,462,447
06/25/2015 21.06 21.15 20.4 20.48 2,126,776
06/24/2015 21.6 21.7 20.49 20.53 2,780,976
06/23/2015 20.47 22.05 20.43 21.66 3,636,387
06/22/2015 20.71 20.79 20.45 20.54 2,145,885
06/19/2015 20.87 20.87 20.48 20.61 2,728,616
06/18/2015 20.52 21.09 20.44 20.86 1,851,850
06/17/2015 20.55 20.72 20.39 20.54 1,926,858
06/16/2015 20.69 20.78 20.4 20.57 1,427,239
06/15/2015 21.13 21.13 20.62 20.76 2,460,301
06/12/2015 21.34 21.53 21.17 21.32 1,307,477
06/11/2015 21.8 21.9391 21.37 21.47 1,297,806
06/10/2015 21.8 22.47 21.725 21.77 1,713,440
06/09/2015 21.54 21.93 21.46 21.71 1,441,571
06/08/2015 21.95 21.97 21.34 21.53 1,790,477
06/05/2015 21.67 22.0401 21.38 21.98 1,371,987
06/04/2015 21.82 22.185 21.58 21.75 1,308,583
06/03/2015 21.95 22.39 21.81 21.92 1,571,179
06/02/2015 21.67 22.4 21.58 21.94 1,581,842
06/01/2015 21.85 21.98 21.27 21.6 1,720,200
05/29/2015 22.4 22.485 21.7 21.87 1,769,992
05/28/2015 21.3 22.615 21.1 22.41 3,032,226
05/27/2015 21.6 21.83 21.25 21.39 1,426,232
05/26/2015 22.23 22.43 21.5 21.6 1,851,073
05/22/2015 22.23 22.59 21.82 21.96 1,717,744
05/21/2015 21.9 22.8335 21.87 22.22 2,124,020
05/20/2015 22.56 22.99 21.98 22.09 2,035,779
05/19/2015 23.06 23.98 22.41 22.61 5,342,129
05/18/2015 21.53 22.875 21.2 22.79 3,577,939
05/15/2015 21.87 21.97 20.82 21.33 4,621,366
05/14/2015 22.33 22.4 21.93 22.01 1,664,504
05/13/2015 22.26 22.47 21.92 22.08 1,907,872
05/12/2015 22.58 22.67 22.1 22.3 2,595,285
05/11/2015 22.43 22.96 22.03 22.31 2,614,543
05/08/2015 22.5 22.57 21.9 22.32 3,350,859
05/07/2015 22.9 22.9 21.86 22.13 4,540,161
05/06/2015 23 23.8 22.22 22.9 6,404,665
05/05/2015 24.75 25 23.85 24.21 2,132,993
05/04/2015 25 25.22 24.51 24.73 2,279,788
05/01/2015 25.01 25.41 24.9 24.92 1,757,373
04/30/2015 25.01 25.24 24.76 25.09 3,388,978
04/29/2015 25.21 25.64 24.94 25.24 3,975,656
04/28/2015 25 26.38 24.84 26.16 4,825,016
04/27/2015 26.83 26.85 25.15 25.28 5,843,403
04/24/2015 26.97 28.95 26.87 27.23 7,199,560
04/23/2015 30.15 30.41 29.67 30.15 1,907,894
04/22/2015 31.25 31.31 30.38 30.55 2,267,108
04/21/2015 32.36 32.38 31 31.16 2,867,437
04/20/2015 31.86 32.87 31.75 32.5 2,822,864
04/17/2015 30.95 31.67 30.63 31.49 1,974,396
04/16/2015 32.07 32.88 31.16 31.21 3,012,504
04/15/2015 30.23 32.35 30.17 31.95 4,077,218
04/14/2015 29.46 30.19 29.23 30.18 1,991,259
04/13/2015 29.83 30.25 29.42 29.55 1,836,331
04/10/2015 28.66 30.15 28.55 29.79 3,488,861
04/09/2015 28.22 28.82 28.21 28.77 1,236,275
04/08/2015 28.2 28.95 28.12 28.38 1,477,129
04/07/2015 28.428 29.34 28.3 28.35 2,392,772
04/06/2015 27.39 28.68 27.25 28.67 3,119,965
04/02/2015 27.32 27.58 27.12 27.45 1,872,949
04/01/2015 27.44 27.56 26.9 27.47 1,159,644
03/31/2015 27.05 27.64 26.86 27.42 2,046,457
03/30/2015 27.28 27.4301 26.81 27.09 2,139,831
03/27/2015 27.59 27.7 27.05 27.34 1,937,194
03/26/2015 27.81 27.97 26.56 27.7 1,703,936
03/25/2015 28.2 28.299 27.52 27.81 1,330,280
03/24/2015 28.11 28.22 27.83 28.19 955,864
03/23/2015 27.43 28.1 27.341 27.96 1,542,734
03/20/2015 27.72 27.88 27.23 27.61 2,147,186
03/19/2015 27.52 28.02 27.18 27.49 1,529,232
03/18/2015 27.07 27.7 26.7 27.67 1,840,596
03/17/2015 26.9 27.12 26.29 26.7 1,853,573
03/16/2015 27.27 27.4 26.398 26.92 2,168,321
03/13/2015 27.84 28.15 27.06 27.23 1,547,573
03/12/2015 27.35 28.05 27.13 27.84 1,744,598
03/11/2015 27.54 28.05 27.2 27.33 1,572,208
03/10/2015 27.75 28.12 27.55 27.55 1,614,090
03/09/2015 28.5 28.642 27.71 28.01 1,842,752
03/06/2015 28.96 29.19 28.41 28.5 1,710,372
03/05/2015 28.85 29.29 28.6 29.01 1,897,806
03/04/2015 29.27 29.27 28.22 28.93 2,731,429
03/03/2015 30.22 30.48 29.25 29.25 2,580,086
03/02/2015 31.32 31.75 29.93 30.25 3,049,771
02/27/2015 30.17 30.99 30.1 30.47 3,488,298
02/26/2015 29.27 32.4 29.01 30.06 8,444,383
02/25/2015 30.89 30.89 29.72 30.02 3,359,986
02/24/2015 30.51 31.09 30.5 30.82 2,348,164
02/23/2015 31.06 31.5 30.692 30.79 2,491,025
02/20/2015 30.67 31.37 30.63 31.07 2,397,536
02/19/2015 30.25 30.95 30.09 30.65 1,911,913
02/18/2015 31.29 31.67 30.04 30.41 2,803,219
02/17/2015 32.99 32.99 30.6 30.94 3,920,853
02/13/2015 32.61 33.17 32.11 32.81 2,486,253
02/12/2015 31.51 33.17 31.05 32.41 4,185,110
02/11/2015 30.34 31.88 29.64 31.41 3,773,542
02/10/2015 29.2 30.36 28.41 29.77 3,323,787
02/09/2015 28.49 29.118 28.05 28.86 2,368,560
02/06/2015 29.92 29.94 28.35 28.49 2,903,236
02/05/2015 29.18 30.285 28.73 29.64 2,972,196
02/04/2015 28.73 29.44 28.39 28.83 2,923,733
02/03/2015 28 28.89 27 28.62 8,624,456
02/02/2015 29.29 30.28 29.1 30.25 2,398,839
01/30/2015 28.65 29.41 28.5 29.08 1,804,102
01/29/2015 29.28 29.65 28.18 28.9 2,519,267
01/28/2015 29.45 29.75 28.88 29.14 2,162,035
01/27/2015 29.2 29.6 28.32 29.31 3,155,823
01/26/2015 29.84 30.8 29.8 30.2 2,796,379
01/23/2015 30.53 30.83 29.75 29.86 2,471,126
01/22/2015 30.74 30.9899 30.22 30.69 2,897,562
01/21/2015 29.15 30.79 29.1 30.46 3,895,052
01/20/2015 28.84 29.99 28.28 29.32 4,155,712
01/16/2015 28.27 28.94 27.8 28.75 2,734,668
01/15/2015 29.8 30.17 28.25 28.33 2,892,385
01/14/2015 30.2 30.5792 29.15 29.72 3,429,203
01/13/2015 31.72 31.94 30.4 30.88 3,077,413
01/12/2015 33 33 31.1 31.36 2,377,955
01/09/2015 32.47 33.18 31.782 32.63 2,737,906
01/08/2015 31.21 32.73 30.83 32.32 2,986,854
01/07/2015 30.4 31.22 30.2 30.88 2,144,089
01/06/2015 30.86 31.38 29.26 30.15 2,967,396
01/05/2015 31.99 32 30.3 30.74 2,889,162
01/02/2015 32.98 33.97 31.89 32.42 2,571,027
12/31/2014 32.04 33.54 31.57 32.87 3,376,660
12/30/2014 31.77 32.6628 31.7 31.89 2,250,412
12/29/2014 32.89 33.59 32.15 32.2 3,779,368
12/26/2014 30.51 33.22 30.15 32.96 5,538,643
12/24/2014 30.88 30.93 30.135 30.54 1,291,881
12/23/2014 31.43 31.74 31.18 31.18 1,580,780
12/22/2014 31.39 32.24 31.2001 31.39 1,887,092
12/19/2014 31.71 31.98 31.25 31.71 2,735,984
12/18/2014 32.66 32.735 31.19 31.78 2,772,396
12/17/2014 30.3 32.32 30.11 32.11 4,124,936
12/16/2014 27.66 30.23 27.462 30.05 5,248,460
12/15/2014 30.1 30.23 28.28 28.38 3,503,299
12/12/2014 30.26 30.688 30 30 1,937,628
12/11/2014 31 31.9 30.4 30.59 2,688,592
12/10/2014 31.73 32.0099 30.43 30.54 2,795,038
12/09/2014 31.44 32.2 30.88 32.13 1,722,475
12/08/2014 33.56 33.57 31.8 32.22 3,167,787
12/05/2014 34 34.53 33.63 33.85 1,176,593
12/04/2014 34.4 34.9732 33.57 33.95 2,114,343
12/03/2014 34 34.6 33.75 34.48 1,654,856
12/02/2014 33.83 34.67 33.61 34.13 2,082,803
12/01/2014 35.08 35.11 33.26 33.57 2,568,571
11/28/2014 35.86 36.05 35.02 35.28 1,429,890
11/26/2014 36.94 37.46 35.811 35.97 2,202,961
11/25/2014 37.5 38.07 36.6239 36.87 2,860,739
11/24/2014 35.64 37.96 35.29 37.5 5,750,998
11/21/2014 35.95 36.15 35.1 35.15 1,955,817
11/20/2014 35.82 36.31 35.15 35.46 1,901,748
11/19/2014 35.4 36.28 34.88 36.04 2,858,296
11/18/2014 35.55 36.28 35.32 35.37 2,457,056
11/17/2014 34.61 35.73 34.48 35.33 4,054,866
11/14/2014 32.97 34.15 32.64 34.07 2,712,984
11/13/2014 34.02 34.4199 33.02 33.39 3,819,435
11/12/2014 34.28 34.67 33.805 34.5 2,970,506
11/11/2014 36.51 36.51 34.39 34.61 3,455,772
11/10/2014 35.75 37.095 35.63 36.22 5,476,545
11/07/2014 34.48 34.9 33.8 34.47 3,687,151
11/06/2014 35.76 35.88 34.82 34.91 2,586,102
11/05/2014 37.02 37.42 35.58 35.77 3,830,976
11/04/2014 37.4 38.087 37.3 37.78 2,152,866
11/03/2014 37.76 38.66 37.298 37.53 2,221,810
10/31/2014 37.44 37.95 37.26 37.8 2,294,747
10/30/2014 37 37.28 36.5 37 2,373,720
10/29/2014 38.96 39.15 36.12 37.1 6,750,316
10/28/2014 37.96 39.08 37.81 38.92 3,049,697
10/27/2014 36.75 37.84 36.68 37.62 1,880,269
10/24/2014 37.2 37.9699 36.9101 37.07 2,750,927
10/23/2014 36.6 37.97 36.17 37.37 5,444,698
10/22/2014 36.26 38.46 36.17 36.67 15,119,420
10/21/2014 42.61 44.27 42.48 43.38 2,809,819
10/20/2014 41.49 42.4 41.22 42.08 1,746,944
10/17/2014 42 42.01 40.83 41.55 3,212,546
10/16/2014 39.75 42.26 39.7 40.9 4,088,001
10/15/2014 40.17 41.75 39.39 41.27 3,518,629
10/14/2014 40.36 41.96 40.21 41.02 2,650,927
10/13/2014 39.36 41.04 38.7 39.96 2,969,619
10/10/2014 40.31 40.92 39.09 39.14 3,237,408
10/09/2014 42.25 42.579 40.5801 40.86 3,015,266
10/08/2014 42.1 42.8 40.85 42.62 3,532,578
10/07/2014 43.94 44.51 42.33 42.61 2,806,648
10/06/2014 43.85 44.53 43.46 44.09 1,899,309
10/03/2014 44.04 44.5 43.5 43.53 1,741,735
10/02/2014 44.39 45.4 42.46 43.71 4,487,387
10/01/2014 46.15 46.15 43.91 44.54 4,547,159
09/30/2014 47.45 47.5 46.11 46.37 2,498,286
09/29/2014 47.3 47.63 46.601 47.15 1,457,005
09/26/2014 48.06 48.28 47.3 47.72 1,771,468
09/25/2014 49.5 49.675 47.53 47.81 3,939,110
09/24/2014 50.54 50.55 49.29 49.54 2,240,206
09/23/2014 47.5 49.8 47.3901 49.13 4,147,847
09/22/2014 48.69 48.76 47.3 47.83 2,075,005
09/19/2014 50.51 50.53 48.41 49.02 3,572,977
09/18/2014 51 51 50.261 50.32 1,493,980
09/17/2014 50.4 51.25 50.09 50.7 2,570,219
09/16/2014 49.4 50.68 49.06 50.41 2,255,530
09/15/2014 51.8 51.84 49 49.9 3,584,324
09/12/2014 52.59 52.75 51.55 52.08 2,208,300
09/11/2014 53 53.5 52.1201 52.79 1,562,040
09/10/2014 52 53.7 51.809 52.85 3,762,422
09/09/2014 51.73 52.23 51.36 51.93 1,812,242
09/08/2014 51.15 51.82 51 51.55 1,979,441
09/05/2014 51.39 51.49 50.35 51.31 2,406,453
09/04/2014 50.62 52.25 50.47 51.51 2,494,118
09/03/2014 53.28 53.535 51.5183 51.83 2,486,445
09/02/2014 54 54.1 52.36 52.7 3,159,951
*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?