Historical Stock Prices

DSW 
$35.56
*  
0.67
1.85%
Get DSW Alerts
*Delayed - data as of Jan. 30, 2015  -  Find a broker to begin trading DSW now
Exchange: NYSE
Industry: Consumer Services
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 30-OCT-2014 TO 30-JAN-2015

Date Open High Low Close / Last Volume
01/30/2015 35.94 36.3 34.99 35.56 1,188,728
01/29/2015 36.36 36.37 35.637 36.23 612,922
01/28/2015 36.69 36.87 35.94 36.19 751,301
01/27/2015 36.13 36.63 36.1 36.45 580,270
01/26/2015 36.43 36.68 36.35 36.5 456,610
01/23/2015 36.17 36.51 36.04 36.5 636,704
01/22/2015 35.05 36.53 35.02 36.17 941,067
01/21/2015 35.27 35.45 34.63 34.96 1,608,597
01/20/2015 35.84 36.09 35.19 35.31 515,191
01/16/2015 35.72 35.93 35.34 35.69 931,565
01/15/2015 36.92 37.068 35.83 35.87 680,296
01/14/2015 36.75 36.99 36.16 36.9 968,037
01/13/2015 37.75 38.1 36.99 37.21 910,965
01/12/2015 36.84 37.65 36.53 37.57 1,083,668
01/09/2015 36.93 37.045 36.19 36.91 1,033,249
01/08/2015 36.76 37.48 36.69 37.05 1,140,845
01/07/2015 36.23 36.5 35.95 36.35 2,126,770
01/06/2015 36.6 36.67 35.6371 35.8 1,662,988
01/05/2015 37.12 37.16 36.31 36.63 690,907
01/02/2015 37.52 37.665 36.69 37.28 874,464
12/31/2014 37.33 37.67 37.21 37.3 780,644
12/30/2014 37.14 37.66 36.88 37.19 641,700
12/29/2014 36.26 37.44 36.26 37.28 1,116,595
12/26/2014 36.13 36.59 36.07 36.39 379,805
12/24/2014 36.18 36.2 35.75 36 392,909
12/23/2014 35.82 36.52 35.81 36.04 837,412
12/22/2014 35.67 35.9 35.2 35.71 800,273
12/19/2014 35.95 35.95 35.13 35.61 1,767,376
12/18/2014 36.639 36.64 35.73 35.93 1,310,243
12/17/2014 35.92 36.27 35.21 36.13 1,267,980
12/16/2014 36.27 36.67 35.91 36.02 1,680,986
12/15/2014 35.6 36.44 35.51 36.18 1,480,509
12/12/2014 34.77 36.12 34.5529 35.6 1,613,150
12/11/2014 35.06 35.66 34.93 35.05 1,146,472
12/10/2014 35.5 35.99 34.77 34.87 1,809,098
12/09/2014 34.6 34.87 34.2601 34.79 904,396
12/08/2014 34.59 35.35 34.24 34.89 1,230,980
12/05/2014 34.7 34.98 34.21 34.65 936,673
12/04/2014 34.95 35.2 34.5 34.8 1,051,675
12/03/2014 34.27 35.34 34.1 35.02 1,808,336
12/02/2014 34.46 34.85 34.02 34.11 1,378,965
12/01/2014 35.5 35.5 34.31 34.36 1,431,450
11/28/2014 34.86 35.82 34.81 35.48 941,424
11/26/2014 34.48 35.1 34.43 34.65 1,890,192
11/25/2014 35.85 36.11 34.05 34.38 4,210,215
11/24/2014 33.38 33.77 33.02 33.65 2,733,031
11/21/2014 33.44 33.52 33 33.25 1,357,038
11/20/2014 32.08 33.7 32.08 32.94 2,938,821
11/19/2014 31.93 32.73 31.825 32.07 1,905,558
11/18/2014 31.23 31.54 31.06 31.34 655,489
11/17/2014 31.74 32.16 30.93 31.36 1,427,420
11/14/2014 31.94 32.17 31.4699 31.88 824,761
11/13/2014 31.33 31.98 30.9 31.94 1,837,909
11/12/2014 30.7 31.515 30.67 31.43 806,826
11/11/2014 30.99 31.08 30.37 30.69 982,303
11/10/2014 31.08 31.38 30.65 31.01 910,513
11/07/2014 31.57 31.67 31.05 31.19 983,721
11/06/2014 30.24 31.49 30.2 31.43 1,208,447
11/05/2014 30.2 30.35 30.01 30.23 573,531
11/04/2014 29.61 30.05 29.32 29.99 1,138,523
11/03/2014 29.77 29.93 29.39 29.78 2,271,492
10/31/2014 30.5 30.5 29.65 29.65 1,545,485
10/30/2014 30.38 30.73 30.02 30.1 1,770,872
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?