Historical Stock Prices

DSM 
$8.15
*  
unch
unch
Get DSM Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading DSM now
Exchange: NYSE

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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 8.15 8.17 8.13 8.15 81,736
01/22/2015 8.1 8.15 8.1 8.15 72,733
01/21/2015 8.13 8.15 8.1 8.1 72,034
01/20/2015 8.15 8.17 8.12 8.12 94,957
01/16/2015 8.2 8.2 8.144 8.17 66,819
01/15/2015 8.15 8.2 8.143 8.19 85,551
01/14/2015 8.14 8.18 8.13 8.14 59,660
01/13/2015 8.1 8.14 8.0935 8.14 78,559
01/12/2015 8.1 8.1199 8.06 8.09 117,271
01/09/2015 8.12 8.16 8.11 8.13 99,453
01/08/2015 8.12 8.13 8.09 8.12 112,450
01/07/2015 8.1 8.16 8.1 8.12 143,327
01/06/2015 8.05 8.12 8.0499 8.1 139,424
01/05/2015 8 8.05 8 8.05 112,116
01/02/2015 7.95 8.0184 7.95 8.01 151,163
12/31/2014 7.94 7.99 7.931 7.96 221,232
12/30/2014 7.94 7.95 7.91 7.94 119,232
12/29/2014 7.98 7.98 7.93 7.96 95,899
12/26/2014 7.94 7.96 7.93 7.96 101,952
12/24/2014 7.93 7.95 7.9 7.94 76,266
12/23/2014 7.89 7.94 7.89 7.93 174,320
12/22/2014 7.87 7.95 7.87 7.88 127,857
12/19/2014 7.88 7.92 7.869 7.91 183,229
12/18/2014 7.89 7.91 7.87 7.87 173,225
12/17/2014 7.9 7.93 7.86 7.89 174,175
12/16/2014 7.89 7.92 7.87 7.89 145,812
12/15/2014 7.9 7.9 7.86 7.89 181,749
12/12/2014 7.85 7.92 7.85 7.89 112,408
12/11/2014 7.97 7.98 7.91 7.91 120,146
12/10/2014 7.95 8 7.95 8 133,742
12/09/2014 7.93 7.97 7.85 7.96 107,596
12/08/2014 7.94 7.98 7.92 7.98 109,660
12/05/2014 7.97 8 7.9 7.94 117,390
12/04/2014 7.95 8 7.94 8 118,477
12/03/2014 7.89 7.96 7.89 7.96 185,836
12/02/2014 7.83 7.92 7.83 7.9001 117,964
12/01/2014 7.87 7.89 7.83 7.85 141,863
11/28/2014 7.82 7.88 7.81 7.88 113,831
11/26/2014 7.82 7.8299 7.78 7.8 107,344
11/25/2014 7.77 7.83 7.7666 7.82 160,094
11/24/2014 7.8 7.81 7.76 7.76 198,084
11/21/2014 7.83 7.8322 7.78 7.82 176,658
11/20/2014 7.81 7.825 7.8 7.81 131,585
11/19/2014 7.82 7.84 7.76 7.82 129,272
11/18/2014 7.84 7.8541 7.82 7.82 165,712
11/17/2014 7.85 7.85 7.81 7.83 242,291
11/14/2014 7.89 7.9 7.86 7.86 174,989
11/13/2014 7.98 7.98 7.849 7.89 328,291
11/12/2014 7.94 7.98 7.94 7.96 89,322
11/11/2014 8.02 8.03 7.98 7.99 115,147
11/10/2014 8.02 8.05 7.97 8.05 112,788
11/07/2014 8.01 8.0685 8.01 8.04 125,529
11/06/2014 8.08 8.08 8.01 8.01 112,402
11/05/2014 8.03 8.11 8.01 8.11 215,363
11/04/2014 8 8.06 7.9 8.06 327,277
11/03/2014 8.18 8.21 8.03 8.06 480,431
10/31/2014 8.24 8.24 8.14 8.2 134,483
10/30/2014 8.26 8.26 7.59 8.22 123,008
10/29/2014 8.22 8.27 8.18 8.27 80,780
10/28/2014 8.17 8.25 8.153 8.25 47,925
10/27/2014 8.13 8.2 8.13 8.18 71,516
10/24/2014 8.16 8.17 8.15 8.15 53,412
10/23/2014 8.16 8.2 8.1416 8.15 99,941
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?