Historical Stock Prices

DW 
$64.83
*  
0.32
0.5%
Get DW Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading DW now
Exchange: NYSE
Industry: Capital Goods
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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 64.11 65.11 63.985 64.83 170,337
04/28/2016 64.72 65.02 64.02 64.51 129,987
04/27/2016 65.3 65.3 64.46 65.01 77,066
04/26/2016 64.61 65.3 63.6501 65.29 81,569
04/25/2016 64.23 65.14 63.515 64.25 136,567
04/22/2016 63.53 64.49 63.1 64.46 105,048
04/21/2016 64.33 64.44 63.43 63.51 96,332
04/20/2016 64.57 64.64 63.64 64.23 57,852
04/19/2016 64.79 65.62 64.39 64.5 87,986
04/18/2016 64.24 64.61 63.83 64.45 57,457
04/15/2016 63.66 64.36 63.5 64.28 86,776
04/14/2016 64.12 64.158 63.38 63.8 71,415
04/13/2016 62.85 64.05 61.955 64.05 121,228
04/12/2016 62.01 62.41 61.405 62.1 149,487
04/11/2016 62.09 62.28 61.32 61.8 131,015
04/08/2016 61.38 61.96 60.525 61.81 100,272
04/07/2016 62.27 62.7 60.54 60.75 128,136
04/06/2016 61.82 62.74 61.585 62.73 183,520
04/05/2016 61.89 62.24 61.39 61.73 121,914
04/04/2016 63.58 63.67 62.04 62.46 206,255
04/01/2016 64.23 64.23 63.67 63.89 120,370
03/31/2016 64.32 64.669 63.78 64.46 107,071
03/30/2016 64.63 65 63.33 64.4 131,313
03/29/2016 62.31 64.205 62.055 64.14 155,947
03/28/2016 62.83 63.1499 62.2 62.35 90,895
03/24/2016 61.4 62.825 61.2801 62.71 157,960
03/23/2016 62.37 62.65 61.76 61.87 133,856
03/22/2016 63.16 63.74 62.57 62.64 127,354
03/21/2016 63.72 64.18 63.23 63.45 106,072
03/18/2016 63.51 64.3999 63.22 63.8 226,336
03/17/2016 62.69 63.39 61.96 63.12 149,788
03/16/2016 61.88 62.83 61.61 62.36 89,005
03/15/2016 61.93 62.54 61.6 61.96 73,203
03/14/2016 62.68 63.05 62.36 62.52 105,931
03/11/2016 62.49 63.16 62.08 63.13 109,273
03/10/2016 62.66 63.25 61.65 61.89 220,058
03/09/2016 62.2 62.61 61.91 62.35 198,990
03/08/2016 61.83 62.44 61.54 61.96 223,848
03/07/2016 61.52 62.4 61.52 61.96 219,491
03/04/2016 61.08 61.92 60.65 61.8 369,568
03/03/2016 61.07 61.58 60.63 61.17 154,571
03/02/2016 60.42 61.19 60.2 61.02 225,181
03/01/2016 60.63 60.985 60.35 60.64 182,919
02/29/2016 59.9 60.75 59.9 60.19 209,017
02/26/2016 60.19 60.52 59.62 60 144,085
02/25/2016 60.16 60.57 59.27 59.87 148,201
02/24/2016 59.57 60.17 58.91 60.01 114,601
02/23/2016 60.11 60.7899 59.85 60.23 142,905
02/22/2016 59.99 60.77 59.94 60.47 182,136
02/19/2016 58.62 59.52 58.295 59.19 174,671
02/18/2016 59.21 59.34 58.425 58.7 161,782
02/17/2016 59.23 59.87 59.18 59.25 296,757
02/16/2016 58.73 59.19 58.5 58.88 439,648
02/12/2016 57.17 59.01 57.17 58 501,727
02/11/2016 56.5 58.16 55.16 56.85 390,051
02/10/2016 54.95 55.72 54.71 55.14 243,277
02/09/2016 54.24 55.555 53.86 54.47 150,449
02/08/2016 54.58 55.31 53.82 54.97 109,566
02/05/2016 56.41 56.455 54.76 55.31 136,592
02/04/2016 55.7 56.78 55.7 56.5 160,001
02/03/2016 58.06 58.11 55.1 55.92 180,704
02/02/2016 57.5 58.09 56.95 57.71 118,678
02/01/2016 57.16 58.4499 56.24 58.08 111,074
*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?