DSW Inc. Historical Stock Prices

DSW 
$29.02
*  
0.15
0.51%
Get DSW Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
16:00  29.02  29.21  28.67  29.02 2,341,850
08/28/2015 28.9 29.21 28.67 29.02 2,350,544
08/27/2015 28.75 29.2 28.51 29.17 2,194,661
08/26/2015 27.79 28.73 27.563 28.67 4,381,515
08/25/2015 29 29.7 27.28 27.35 8,027,098
08/24/2015 30.72 31.67 30.07 30.87 2,139,654
08/21/2015 32.31 32.93 31.82 31.92 2,002,072
08/20/2015 32.5 33.08 32.5 32.54 1,124,905
08/19/2015 32.81 32.9 32.5 32.63 1,282,635
08/18/2015 32.94 33.23 32.78 32.97 719,191
08/17/2015 32.52 33.1523 32.32 32.92 1,038,623
08/14/2015 32.69 32.86 32.49 32.64 790,883
08/13/2015 32.48 32.83 32.14 32.58 719,243
08/12/2015 32.23 32.47 31.52 32.36 1,328,967
08/11/2015 32.94 33.008 32.2 32.5 1,422,314
08/10/2015 33.03 33.31 32.87 33.15 741,526
08/07/2015 32.85 33.08 32.59 32.95 936,218
08/06/2015 33.3 33.4 32.34 32.97 1,958,974
08/05/2015 33.5 33.81 33.22 33.3 1,554,557
08/04/2015 32.91 33.58 32.68 33.45 1,668,294
08/03/2015 32.5 32.75 31.83 32.16 1,180,194
07/31/2015 32.55 32.84 32.37 32.52 787,021
07/30/2015 32.21 32.69 31.9 32.58 1,133,292
07/29/2015 31.58 31.83 31.56 31.73 805,643
07/28/2015 31.03 31.65 30.75 31.53 1,201,434
07/27/2015 31.17 31.235 30.77 30.99 1,214,176
07/24/2015 31.99 32.14 31.36 31.38 898,876
07/23/2015 32.9 32.9 31.835 31.92 754,229
07/22/2015 32.28 32.95 32.23 32.79 1,319,667
07/21/2015 32.02 32.45 31.82 32.4 1,129,937
07/20/2015 32.55 32.56 32.02 32.06 930,616
07/17/2015 33.15 33.195 32.43 32.52 701,763
07/16/2015 33 33.54 32.92 33.34 955,686
07/15/2015 33.32 33.395 32.82 33 1,513,576
07/14/2015 34.6 34.6 33.08 33.25 3,613,169
07/13/2015 35.02 35.2 34.94 35 737,079
07/10/2015 34.97 35.01 34.6 34.82 892,517
07/09/2015 34.89 35.01 34.66 34.78 633,508
07/08/2015 34.7 35.1 34.6 34.61 1,176,528
07/07/2015 34.44 35.03 34.16 34.92 1,420,380
07/06/2015 33.99 34.58 33.95 34.42 1,504,100
07/02/2015 34.38 34.83 34.08 34.2 1,163,002
07/01/2015 33.66 34.23 33.4 34.21 1,300,330
06/30/2015 33.49 33.6 33.09 33.37 844,444
06/29/2015 33.84 34.13 33.19 33.24 1,264,427
06/26/2015 34 34.19 33.88 34.15 2,054,802
06/25/2015 33.94 34.24 33.85 33.89 1,179,911
06/24/2015 34.6 34.77 33.86 33.91 1,185,306
06/23/2015 34.21 34.825 34.102 34.6 928,058
06/22/2015 34.52 34.652 34.04 34.08 1,250,009
06/19/2015 34.7 34.81 34.29 34.34 971,652
06/18/2015 35.39 35.43 34.49 34.62 1,784,351
06/17/2015 35.71 35.99 34.96 35.27 800,738
06/16/2015 35.24 35.78 35 35.68 1,200,615
06/15/2015 34.62 35.13 34.37 35.01 1,179,561
06/12/2015 34.66 34.908 34.43 34.78 608,408
06/11/2015 35.1 35.25 34.68 34.72 629,930
06/10/2015 35.1 35.19 34.66 34.8 1,008,231
06/09/2015 35.34 35.65 34.885 34.98 796,652
06/08/2015 35.7 35.842 35.34 35.37 792,232
06/05/2015 35.72 36.12 35.6 35.69 1,243,241
06/04/2015 35.38 35.935 35.18 35.78 1,074,659
06/03/2015 35.05 35.66 34.93 35.55 1,156,896
06/02/2015 34.86 35.145 34.68 34.98 857,335
06/01/2015 34.64 35.01 34.5 34.88 1,226,600
05/29/2015 34.73 35.15 34.36 34.65 1,432,327
05/28/2015 34.52 35.02 33.69 34.78 2,603,804
*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?