DSW Inc. Historical Stock Prices

DSW 
$37
*  
0.30
0.8%
Get DSW Alerts
*Delayed - data as of Mar. 6, 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 05-DEC-2014 TO 05-MAR-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  37.39  37.55  36.83  37 1,159,043
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
02/20/2015 36.57 37.41 36.15 37.35 1,809,979
02/19/2015 36.15 36.53 35.77 35.81 778,874
02/18/2015 36.16 36.59 36.045 36.18 828,381
02/17/2015 36.55 36.55 36.05 36.28 794,176
02/13/2015 36.38 36.73 36.22 36.59 450,725
02/12/2015 36.79 36.79 35.71 36.44 841,990
02/11/2015 36.46 36.58 36.11 36.17 549,969
02/10/2015 36.21 36.69 36.21 36.33 486,848
02/09/2015 36.28 36.34 35.77 35.93 632,704
02/06/2015 35.57 36.675 35.356 36.22 1,062,223
02/05/2015 35.63 36.045 35.16 35.21 671,093
02/04/2015 34.96 35.86 34.906 35.58 913,815
02/03/2015 35.42 35.62 34.75 35.21 870,254
02/02/2015 35.51 35.51 34.04 35.21 1,139,488
01/30/2015 35.94 36.3 34.99 35.56 1,188,728
01/29/2015 36.36 36.37 35.637 36.23 612,922
01/28/2015 36.69 36.87 35.94 36.19 751,301
01/27/2015 36.13 36.63 36.1 36.45 580,270
01/26/2015 36.43 36.68 36.35 36.5 456,610
01/23/2015 36.17 36.51 36.04 36.5 636,704
01/22/2015 35.05 36.53 35.02 36.17 941,067
01/21/2015 35.27 35.45 34.63 34.96 1,608,597
01/20/2015 35.84 36.09 35.19 35.31 515,191
01/16/2015 35.72 35.93 35.34 35.69 931,565
01/15/2015 36.92 37.068 35.83 35.87 680,296
01/14/2015 36.75 36.99 36.16 36.9 968,037
01/13/2015 37.75 38.1 36.99 37.21 910,965
01/12/2015 36.84 37.65 36.53 37.57 1,083,668
01/09/2015 36.93 37.045 36.19 36.91 1,033,249
01/08/2015 36.76 37.48 36.69 37.05 1,140,845
01/07/2015 36.23 36.5 35.95 36.35 2,126,770
01/06/2015 36.6 36.67 35.6371 35.8 1,662,988
01/05/2015 37.12 37.16 36.31 36.63 690,907
01/02/2015 37.52 37.665 36.69 37.28 874,464
12/31/2014 37.33 37.67 37.21 37.3 780,644
12/30/2014 37.14 37.66 36.88 37.19 641,700
12/29/2014 36.26 37.44 36.26 37.28 1,116,595
12/26/2014 36.13 36.59 36.07 36.39 379,805
12/24/2014 36.18 36.2 35.75 36 392,909
12/23/2014 35.82 36.52 35.81 36.04 837,412
12/22/2014 35.67 35.9 35.2 35.71 800,273
12/19/2014 35.95 35.95 35.13 35.61 1,767,376
12/18/2014 36.639 36.64 35.73 35.93 1,310,243
12/17/2014 35.92 36.27 35.21 36.13 1,267,980
12/16/2014 36.27 36.67 35.91 36.02 1,680,986
12/15/2014 35.6 36.44 35.51 36.18 1,480,509
12/12/2014 34.77 36.12 34.5529 35.6 1,613,150
12/11/2014 35.06 35.66 34.93 35.05 1,146,472
12/10/2014 35.5 35.99 34.77 34.87 1,809,098
12/09/2014 34.6 34.87 34.2601 34.79 904,396
12/08/2014 34.59 35.35 34.24 34.89 1,230,980
12/05/2014 34.7 34.98 34.21 34.65 936,673
*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?