Historical Stock Prices

DM 
$38.88
*  
0.30
0.78%
Get DM Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 38.73 39.63 38.34 38.88 262,336
07/01/2015 38.12 39 38.07 38.58 70,971
06/30/2015 39.9 40.07 37.71 38.31 165,701
06/29/2015 40.34 40.51 39.7 39.85 105,237
06/26/2015 40.96 40.98 39.73 40.4 80,390
06/25/2015 41.014 41.39 40.83 41.06 167,445
06/24/2015 40.7 41.11 40.61 40.99 80,085
06/23/2015 40.71 41.02 40.24 40.91 138,444
06/22/2015 40.94 41.07 39.66 40.84 162,959
06/19/2015 41.15 41.41 40.7 40.87 571,225
06/18/2015 41.45 41.82 40.52 41.12 139,261
06/17/2015 41.23 41.54 39.69 40.98 192,644
06/16/2015 40.98 41.23 40.7 41.01 170,039
06/15/2015 39.99 41.05 39.8101 40.63 134,683
06/12/2015 40.28 40.58 40.1 40.25 228,209
06/11/2015 40.42 40.42 40.12 40.23 27,593
06/10/2015 39.9 40.54 39.9 40.38 135,845
06/09/2015 40.07 40.59 39.68 39.8 89,866
06/08/2015 40.4 40.99 40.25 40.52 68,725
06/05/2015 40.54 41.29 40.1 40.36 145,184
06/04/2015 40.96 41.17 39.51 40.26 96,078
06/03/2015 42.12 42.52 41.05 41.13 87,339
06/02/2015 42.01 42.4199 41.81 41.99 212,675
06/01/2015 41.93 42.37 41.26 42.04 149,395
05/29/2015 42.21 42.81 41.78 42.16 122,232
05/28/2015 42.26 43.11 41.77 42.11 62,393
05/27/2015 41.802 42.44 41.2 42.01 74,891
05/26/2015 42.21 42.3699 41.44 42.16 41,222
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
*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?