Historical Stock Prices

DSW 
$35.33
*  
0.05
0.14%
Get DSW Alerts
*Delayed - data as of May 22, 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 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 35.51 35.57 34.89 35.33 857,320
05/21/2015 35.31 35.64 35.03 35.38 898,646
05/20/2015 35.71 35.7121 35.18 35.34 718,801
05/19/2015 35.85 36.2 35.57 35.7 722,136
05/18/2015 35.48 35.82 35.18 35.74 840,449
05/15/2015 34.77 35.52 34.77 35.3 885,599
05/14/2015 35.25 35.29 34.114 34.58 1,245,464
05/13/2015 35.31 35.31 34.7301 35.09 1,060,094
05/12/2015 35.57 35.8 35.15 35.22 734,673
05/11/2015 36.09 36.46 35.76 35.82 1,023,212
05/08/2015 36.37 36.75 36.05 36.12 728,938
05/07/2015 35.65 36.01 35.36 35.99 1,233,707
05/06/2015 36.17 36.23 35.13 35.51 1,570,362
05/05/2015 36.59 36.89 35.84 36.07 983,863
05/04/2015 36.54 36.92 36.365 36.65 868,252
05/01/2015 36.33 36.71 36.06 36.39 2,077,041
04/30/2015 36.64 37.05 36.04 36.27 1,241,844
04/29/2015 37.47 37.59 36.4 36.75 2,039,846
04/28/2015 38.17 38.38 37.66 37.75 915,872
04/27/2015 39.3 39.3 38.12 38.26 1,084,228
04/24/2015 38.18 39.58 38.12 39.14 2,583,768
04/23/2015 36.7 37.85 36.52 37.77 1,057,651
04/22/2015 36.65 36.85 36.11 36.68 535,928
04/21/2015 36.39 36.69 36.22 36.6 572,213
04/20/2015 36.08 36.47 35.62 36.22 1,474,676
04/17/2015 36.58 36.68 35.78 36.01 1,698,498
04/16/2015 36.89 37.41 36.76 36.9 900,007
04/15/2015 36.94 37.22 36.53 36.67 729,909
04/14/2015 37.32 37.32 36.66 36.89 737,198
04/13/2015 37 37.62 36.781 37.36 662,031
04/10/2015 37.02 37.15 36.835 37.02 410,726
04/09/2015 37.15 37.4 36.83 36.99 665,543
04/08/2015 36.98 37.22 36.84 37.15 907,605
04/07/2015 36.85 37.07 36.73 36.96 1,066,673
04/06/2015 36.55 37.08 36.514 36.91 667,755
04/02/2015 36.57 37.03 36.424 36.73 806,041
04/01/2015 36.88 37.14 36.31 36.5 943,519
03/31/2015 37.05 37.37 36.76 36.88 883,902
03/30/2015 36.67 37.32 36.53 37.25 922,840
03/27/2015 36.12 36.89 36.025 36.55 776,363
03/26/2015 36.81 36.8841 36.3 36.3 890,686
03/25/2015 37.38 37.69 36.98 37.02 856,514
03/24/2015 37.55 37.74 37.26 37.5 1,272,989
03/23/2015 37.85 38.26 37.62 37.66 1,136,403
03/20/2015 37.89 38.06 37.65 38.03 1,002,078
03/19/2015 37.85 38.04 37.61 37.79 968,775
03/18/2015 38 38.11 37.225 37.95 1,504,296
03/17/2015 39.01 39.4 38.05 38.33 4,041,654
03/16/2015 37.48 37.5 36.67 36.85 2,172,676
03/13/2015 37.25 37.73 36.96 37.17 1,119,399
03/12/2015 36.97 37.25 36.82 37.16 532,247
03/11/2015 37.1 37.16 36.671 36.87 828,666
03/10/2015 37.62 37.66 37.03 37.15 590,446
03/09/2015 37.03 37.62 36.94 37.53 619,319
03/06/2015 37.29 37.55 36.83 37 953,558
03/05/2015 37.25 37.61 36.87 37.3 636,293
03/04/2015 37.27 37.46 36.825 37.34 785,840
03/03/2015 37.27 37.58 37.03 37.37 790,376
03/02/2015 37.61 37.685 36.92 37.24 863,163
02/27/2015 37.17 37.84 37.13 37.69 858,921
02/26/2015 37.3 37.57 36.88 37.13 427,127
02/25/2015 36.96 37.56 36.81 37.38 465,406
02/24/2015 37.61 38.25 36.78 37.07 1,766,266
02/23/2015 37.36 37.46 36.78 36.87 539,208
*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?