Home > Quotes > DSW > Historical Prices

Historical Stock Prices

DSW 
$69.56
*  
0.51
  negative  
0.74%
Get DSW Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 69.13 69.83 68.674 69.56 397,580
05/16/2013 69.58 70.13 68.62 69.05 405,743
05/15/2013 70.25 70.49 69.68 69.94 395,306
05/14/2013 68.93 70.25 68.91 70.24 401,524
05/13/2013 68.79 69.5 68.62 68.92 443,282
05/10/2013 67.93 69.22 67.93 68.81 271,794
05/09/2013 66.97 68.8 66.69 67.87 587,327
05/08/2013 65.98 66.5 65.72 66.47 210,403
05/07/2013 65.3 66.3 64.81 66.02 352,396
05/06/2013 65.66 65.66 64.54 65.05 260,177
05/03/2013 63.94 66.02 63.94 65.66 562,150
05/02/2013 64.65 65.1 63.15 63.5 597,537
05/01/2013 65.94 66.08 64.69 64.75 449,213
04/30/2013 64.99 66.93 64.79 66.12 515,519
04/29/2013 64.76 65.39 64.6 64.91 265,610
04/26/2013 64.82 65.33 64.42 64.61 394,161
04/25/2013 63.61 65.5 63.61 64.82 365,356
04/24/2013 63.68 63.88 62.66 63.31 374,317
04/23/2013 63.74 64.49 63.13 63.44 406,436
04/22/2013 63.59 63.62 62.391 63.27 464,531
04/19/2013 63.36 63.98 62.9 63.49 376,407
04/18/2013 64.71 64.71 63.09 63.26 457,951
04/17/2013 65.58 65.76 64.04 64.43 477,471
04/16/2013 66.05 66.59 65.795 66.01 599,463
04/15/2013 67.01 67.49 65.39 65.66 466,708
04/12/2013 67.11 67.8 66.59 67.14 383,392
04/11/2013 66.2 68 65.97 67.6 620,760
04/10/2013 65.66 66.47 65.66 66.17 526,199
04/09/2013 65.79 66.13 64.91 65.6 413,709
04/08/2013 65.37 65.85 65.21 65.54 499,454
04/05/2013 64.15 65.49 64.02 65.33 304,705
04/04/2013 64 65.28 63.8 65.2 651,971
04/03/2013 64.05 64.24 63.14 63.96 588,418
04/02/2013 62.99 64.73 62.99 64.14 586,650
04/01/2013 63.8 64.07 62.84 62.91 368,651
03/28/2013 63.63 64.72 63.5 63.8 558,530
03/27/2013 64.33 64.37 63.62 63.7 488,034
03/26/2013 64.64 64.64 62.74 63.35 525,556
03/25/2013 65.47 65.97 64.09 64.42 508,439
03/22/2013 64.44 65.81 64.42 65.7 649,627
03/21/2013 63.08 63.89 62.17 63.39 620,032
03/20/2013 63.23 64.46 62.73 64.1 979,307
03/19/2013 62 63.66 60.26 62.9 3,632,186
03/18/2013 67.15 68.175 66.48 67.05 674,813
03/15/2013 68.12 68.74 67.42 67.61 539,617
03/14/2013 68.34 69.1 68.04 68.54 556,585
03/13/2013 67.76 68.55 67.59 68.34 171,524
03/12/2013 69.28 69.28 67.57 67.57 344,079
03/11/2013 67.56 69.71 67.56 69.35 566,991
03/08/2013 68.12 68.73 67.43 67.72 503,685
03/07/2013 68.45 69.1 67.51 67.98 193,302
03/06/2013 68.43 68.49 67.64 68.43 217,469
03/05/2013 68.42 68.96 68.31 68.45 244,789
03/04/2013 67.41 68.27 67.08 68.05 327,662
03/01/2013 67.56 68.04 67.26 67.64 403,879
02/28/2013 67.05 68.09 67.05 67.69 173,610
02/27/2013 65.74 68.05 65.74 67.03 410,435
02/26/2013 65.72 66.3 63.52 65.62 864,562
02/25/2013 67.54 67.93 65.99 65.99 232,385
02/22/2013 67.29 67.46 66.42 67.29 509,364
02/21/2013 67.44 68.04 66.77 67.08 345,797
02/20/2013 68.91 69.09 67.54 67.59 220,786
02/19/2013 67.59 69.1 66.65 68.88 524,593
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.