Historical Stock Prices

DSW 
$30.94
*  
0.07
0.23%
Get DSW Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 31.02 31.16 30.59 30.94 1,165,839
08/28/2014 31.22 31.58 30.8 31.01 2,264,023
08/27/2014 31.07 31.74 30.78 31.44 3,174,672
08/26/2014 32.44 32.67 30.31 30.99 8,495,741
08/25/2014 28.54 28.74 27.88 28.37 2,660,449
08/22/2014 28.44 28.7 27.71 28.4 1,614,981
08/21/2014 28.29 28.43 27.99 28.24 1,502,862
08/20/2014 28.13 28.49 27.935 28.21 1,309,064
08/19/2014 27.51 28.56 27.51 28.33 1,763,769
08/18/2014 27 27.53 26.98 27.31 1,861,621
08/15/2014 27.59 27.635 26.585 26.75 1,585,932
08/14/2014 27.76 28 27.35 27.47 1,369,948
08/13/2014 27.38 27.71 26.9 27.6 870,225
08/12/2014 27.5 27.52 26.88 27.36 900,936
08/11/2014 27.8 27.88 27.37 27.46 1,051,893
08/08/2014 27 27.71 27 27.67 1,049,023
08/07/2014 27.51 27.62 26.79 26.82 740,442
08/06/2014 27.31 27.56 27.23 27.4 775,673
08/05/2014 27.1 27.49 26.94 27.36 974,537
08/04/2014 27.01 27.45 26.636 27.29 1,556,698
08/01/2014 26.73 27.15 26.25 26.48 1,168,337
07/31/2014 26.44 26.98 26.19 26.59 1,795,259
07/30/2014 26.36 26.67 26.24 26.62 1,756,533
07/29/2014 26.4 26.67 26.18 26.21 1,521,558
07/28/2014 26.34 26.7 25.7563 26.34 2,547,529
07/25/2014 27.57 27.65 27.12 27.16 675,659
07/24/2014 27.62 28 27.48 27.57 1,056,005
07/23/2014 27.68 27.85 27.45 27.49 1,148,133
07/22/2014 27.61 27.79 27.58 27.66 1,232,810
07/21/2014 27.51 27.67 27.44 27.65 894,172
07/18/2014 27.19 27.7 27.11 27.66 1,313,314
07/17/2014 26.64 27.18 26.63 26.95 991,742
07/16/2014 27.28 27.32 26.54 26.75 1,759,878
07/15/2014 27.46 27.59 27.27 27.29 952,606
07/14/2014 27.76 27.76 27.25 27.4 1,131,773
07/11/2014 27.2 27.765 27.2 27.61 865,944
07/10/2014 27.52 27.77 27.311 27.56 1,333,016
07/09/2014 27.95 28.19 27.51 28 1,065,273
07/08/2014 28.26 28.3 27.75 27.88 1,151,386
07/07/2014 28.55 28.73 28.17 28.26 1,022,216
07/03/2014 27.85 28.85 27.85 28.66 1,512,729
07/02/2014 28.07 28.27 27.57 27.68 1,258,424
07/01/2014 28.06 28.29 27.895 28.06 1,176,768
06/30/2014 27.99 28.155 27.825 27.94 1,281,024
06/27/2014 27.75 28.16 27.59 27.89 2,603,972
06/26/2014 27.74 27.95 27.52 27.6 1,844,519
06/25/2014 27.81 27.97 27.6 27.72 1,804,288
06/24/2014 27.92 28.36 27.74 28 1,977,791
06/23/2014 27.835 28.21 27.64 28 1,369,518
06/20/2014 27.83 27.95 27.5 27.64 1,683,754
06/19/2014 28.17 28.28 27.74 27.83 1,579,760
06/18/2014 28.25 28.4 27.85 28.18 1,424,057
06/17/2014 28.1 28.33 27.86 28.22 2,580,448
06/16/2014 27.22 27.47 27.2 27.38 1,621,996
06/13/2014 27.09 27.36 26.85 27.32 1,210,127
06/12/2014 27.28 27.48 27.06 27.08 2,052,490
06/11/2014 27.4 27.83 27.1 27.47 1,461,850
06/10/2014 27.56 27.81 27.4 27.54 2,207,476
06/09/2014 27.15 27.85 27.05 27.62 3,616,918
06/06/2014 26.6 27.31 26.6 27 3,024,692
06/05/2014 25.92 26.49 25.7 26.28 3,659,506
06/04/2014 25.6 26.02 25.48 25.86 3,228,203
06/03/2014 25.1 25.88 25.08 25.8 3,652,497
06/02/2014 25.2 25.53 24.55 25.24 3,559,494
05/30/2014 24.7 25.38 24.65 25.05 6,534,012
05/29/2014 23.86 24.92 23.61 24.73 14,857,050
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?