Historical Stock Prices

EAT 
$57.59
*  
0.23
0.4%
Get EAT Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading EAT 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 57.65 57.82 57.22 57.59 829,705
04/23/2015 56.87 57.56 56.33 57.36 1,198,289
04/22/2015 56.63 57.2 56.17 56.95 1,627,659
04/21/2015 57.64 58.26 56.68 56.84 3,862,368
04/20/2015 58.84 59.568 58.53 59.02 2,316,702
04/17/2015 59.28 59.28 58.16 58.63 1,581,445
04/16/2015 59.83 60.24 59.34 59.55 856,526
04/15/2015 60.28 60.689 59.42 59.48 1,001,338
04/14/2015 60.9 61.09 59.6 60.27 916,872
04/13/2015 60.77 61.36 60.66 60.8 668,075
04/10/2015 60.95 61.44 60.75 60.98 693,756
04/09/2015 61.13 61.58 60.31 60.68 721,316
04/08/2015 59.11 60.635 59.09 60.52 1,156,842
04/07/2015 60.88 60.88 58.74 58.98 1,684,079
04/06/2015 61.41 61.75 60.57 60.71 1,398,925
04/02/2015 61.18 61.98 60.625 61.82 1,076,580
04/01/2015 61.44 61.48 60.32 61.19 933,327
03/31/2015 61.02 62.24 60.71 61.56 1,152,602
03/30/2015 60.69 61.4 60.68 60.85 520,803
03/27/2015 60.3 61.13 59.94 60.59 890,076
03/26/2015 60.3 60.62 59.73 60.03 516,602
03/25/2015 61.41 61.82 60.81 60.83 1,085,130
03/24/2015 60.97 61.65 60.78 61.29 722,496
03/23/2015 61.58 61.86 60.94 61.19 978,975
03/20/2015 60.73 61.61 60.71 61.45 1,335,197
03/19/2015 60.49 61.18 60.16 60.19 565,974
03/18/2015 60.62 60.8 59.87 60.36 713,555
03/17/2015 60.75 60.99 60.25 60.74 773,936
03/16/2015 61.02 61.65 60.725 60.96 790,217
03/13/2015 60 61.04 59.99 60.73 1,587,958
03/12/2015 58.12 60.44 58.05 60.13 1,207,224
03/11/2015 58.97 58.99 57.83 57.97 871,961
03/10/2015 58.82 58.97 58.05 58.5 1,415,133
03/09/2015 58.07 59.51 58.07 59.13 1,362,448
03/06/2015 58.26 58.48 57.535 57.69 1,184,175
03/05/2015 58.21 58.83 58.02 58.68 646,109
03/04/2015 58.88 58.99 57.93 58.12 1,363,055
03/03/2015 60 60 58.85 59.5 897,773
03/02/2015 59.66 60.62 59.55 59.96 826,124
02/27/2015 60.42 60.53 59.36 59.46 1,178,316
02/26/2015 61.36 61.36 60.35 60.53 819,899
02/25/2015 61.45 61.88 60.8 61.2 983,173
02/24/2015 61.87 61.92 61.09 61.45 998,918
02/23/2015 62.05 62.74 61.5 61.6 1,120,300
02/20/2015 63.06 63.06 61.89 62.29 1,069,325
02/19/2015 62.34 63.4 62.34 63.12 1,286,115
02/18/2015 59.8 62.12 59.77 62.1 1,790,070
02/17/2015 59.35 59.84 59.16 59.57 753,065
02/13/2015 59.21 59.24 58.42 59.16 863,089
02/12/2015 59.28 59.56 58.64 59.34 970,487
02/11/2015 59.88 60.51 59.51 59.73 595,686
02/10/2015 59.26 59.88 59.02 59.76 1,601,450
02/09/2015 59.21 59.625 58.7 58.94 869,232
02/06/2015 59.22 59.76 59.06 59.53 1,330,549
02/05/2015 59.97 60.06 59.29 59.3 1,057,920
02/04/2015 57.83 59.9 57.83 59.64 1,988,499
02/03/2015 57.72 58.33 57.23 57.92 1,609,046
02/02/2015 58.26 58.36 56.455 57.72 1,684,903
01/30/2015 59.68 59.68 58.16 58.43 1,691,744
01/29/2015 61.03 61.03 59.5 59.95 1,333,364
01/28/2015 61.44 61.8 59.53 60.53 2,854,976
01/27/2015 61.2 61.9 61.17 61.63 961,947
01/26/2015 62.1 62.72 61.975 62.16 1,279,357
*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?