Historical Stock Prices

DSW 
$27.61
*  
0.05
0.18%
Get DSW Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
05/28/2014 25.06 25.25 23.45 23.62 29,760,720
05/27/2014 33.1 33.29 32.49 32.52 3,115,577
05/23/2014 33.57 33.86 32.5 32.93 1,433,047
05/22/2014 32.54 33.58 32.54 33.39 2,093,606
05/21/2014 33.33 33.65 32.44 32.47 2,200,636
05/20/2014 34.31 34.46 33.23 33.24 1,406,602
05/19/2014 34.67 34.67 34.38 34.57 473,720
05/16/2014 34.35 34.72 34.26 34.7 403,474
05/15/2014 34.5 34.56 34.08 34.39 1,126,769
05/14/2014 34.76 34.92 34.565 34.61 1,172,367
05/13/2014 34.67 35 34.46 34.72 889,985
05/12/2014 33.4 34.75 33.31 34.71 1,479,390
05/09/2014 33.26 33.55 33.105 33.3 1,196,861
05/08/2014 33.2 34 33.075 33.19 1,637,621
05/07/2014 32.91 33.03 32.4 32.83 1,753,157
05/06/2014 33.45 33.45 32.86 32.86 452,347
05/05/2014 33.57 33.67 33.224 33.49 721,532
05/02/2014 33.55 33.95 33.5 33.67 1,195,647
05/01/2014 33.33 34.1 33.33 33.63 1,378,333
04/30/2014 33.67 33.8765 33.255 33.39 1,321,285
04/29/2014 33.37 33.86 33.1 33.64 2,230,820
04/28/2014 33.56 33.62 32.4 32.7 3,240,956
04/25/2014 34.05 34.05 33.38 33.41 758,593
04/24/2014 34.24 34.325 33.8401 34.09 887,360
04/23/2014 34.72 34.89 34.02 34.14 1,072,314
04/22/2014 34.02 35.09 34.02 34.64 2,189,739
04/21/2014 34.02 34.21 33.61 33.9 1,271,036
04/17/2014 34.12 34.47 33.8604 33.9 963,061
04/16/2014 34.9 35.14 34.02 34.12 1,457,072
04/15/2014 34.67 35.09 34.32 34.68 879,065
04/14/2014 34.84 35.18 34.46 34.65 616,149
04/11/2014 34.88 34.9 34.13 34.46 1,307,944
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?