Historical Stock Prices

DM 
$42.32
*  
0.68
1.63%
Get DM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading DM now
Exchange: NYSE
Industry: Public Utilities
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: 3 Month, From 22-FEB-2015 TO 22-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.
05/22/2015 41.8 44.34 41.41 42.32 77,360
05/21/2015 41.83 42.65 41.42 41.64 72,563
05/20/2015 41.28 42.04 40.8301 42 24,307
05/19/2015 39.99 41.54 39.5 41.3 199,485
05/18/2015 39.93 40.28 39.82 40 53,111
05/15/2015 39.95 40.4 39.5 39.88 193,661
05/14/2015 39.6 40.26 39.1838 39.95 104,120
05/13/2015 39.61 40.22 39.4001 39.8 48,026
05/12/2015 40.17 40.17 39.15 39.75 130,794
05/11/2015 40.3 40.61 38.584 40.25 78,559
05/08/2015 40.43 40.63 40 40.5 36,779
05/07/2015 39.8 40.49 38.87 40.41 55,530
05/06/2015 40.25 40.25 39.5 39.71 57,259
05/05/2015 39.89 40.17 39.6 39.99 59,577
05/04/2015 41 42 39.37 39.5 53,747
05/01/2015 40.94 41.28 40.78 41 55,123
04/30/2015 41.02 41.071 40.66 40.85 50,197
04/29/2015 41.03 41.125 40.76 40.96 49,927
04/28/2015 41.5695 41.5695 40.76 41.05 28,388
04/27/2015 41.07 41.39 40.7568 41.16 84,561
04/24/2015 41.3 41.644 40.86 41.09 46,236
04/23/2015 40.61 41.3 40.61 41.3 27,587
04/22/2015 40.94 41.2 40.81 41 32,485
04/21/2015 40.93 41.3 40.55 40.8 70,472
04/20/2015 41.3 41.3 40.73 40.78 49,212
04/17/2015 40.73 41.29 40.54 41.26 115,100
04/16/2015 40.79 41.62 40.44 40.87 129,823
04/15/2015 39.78 40.8 39.39 40.67 99,977
04/14/2015 39.64 40 39.5 39.71 67,491
04/13/2015 39.65 39.89 39.3322 39.68 225,930
04/10/2015 38.75 39.65 38.7 39.64 34,691
04/09/2015 38.95 39.17 38.18 38.95 100,753
04/08/2015 37.13 39.12 37.13 38.82 103,004
04/07/2015 37.84 39.77 36.9 37.12 228,973
04/06/2015 38.81 39.5 37.354 37.6 1,056,118
04/02/2015 41.11 41.254 38.75 38.76 66,913
04/01/2015 41.57 41.9999 40.49 40.7 60,092
03/31/2015 39.92 41.8799 39.59 41.51 157,798
03/30/2015 39.34 40.27 39.02 40.19 87,008
03/27/2015 40.18 40.25 38.61 38.97 61,777
03/26/2015 39.17 40.149 39.105 39.8 118,606
03/25/2015 38.49 39.85 37.82 39.08 306,773
03/24/2015 37.36 39.09 37.16 38.4 61,170
03/23/2015 37.62 37.9299 36.71 37.8 54,481
03/20/2015 37.43 39.23 36.901 37.86 75,020
03/19/2015 36.82 39.38 36.82 37.34 49,339
03/18/2015 36.7 39.014 36.27 37.04 76,905
03/17/2015 35.88 37.99 35.75 36.96 153,449
03/16/2015 37.1 37.26 35.83 36.09 229,963
03/13/2015 37.65 38.48 37.03 37.34 81,578
03/12/2015 38.77 38.9548 36.835 37.99 55,132
03/11/2015 39.9 40.64 38.17 38.54 57,073
03/10/2015 37.55 39.9699 36.07 39.95 90,539
03/09/2015 39.78 40.229 38.03 38.04 78,728
03/06/2015 39.74 40.88 39.54 39.94 98,209
03/05/2015 40.94 41.49 39.295 39.94 70,674
03/04/2015 40.55 40.94 40.26 40.33 40,138
03/03/2015 40.94 42.305 40.54 40.94 150,588
03/02/2015 41.4 41.9 40.38 41.08 86,714
02/27/2015 41.18 42 40.85 41 47,640
02/26/2015 41.98 42 40.73 40.98 29,816
02/25/2015 41.03 41.99 40.76 41.9 49,101
02/24/2015 41.88 42 40.71 41.11 59,495
02/23/2015 40.84 41.68 40.6 41.6 60,055
*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?