Historical Stock Prices

EAT 
$57.54
*  
0.39
0.67%
Get EAT Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
07/02/2015 58.27 58.36 57.33 57.54 661,123
07/01/2015 58.51 58.51 57.75 57.93 876,964
06/30/2015 57.51 58.06 57.08 57.65 895,540
06/29/2015 58.53 58.68 57.23 57.24 917,532
06/26/2015 59.07 59.07 58.08 58.79 1,406,067
06/25/2015 58.14 59.31 58.14 58.61 1,650,636
06/24/2015 58.13 58.48 57.46 57.55 868,921
06/23/2015 58.86 59.26 58.12 58.4 1,498,804
06/22/2015 58.08 58.38 57.83 58.37 582,873
06/19/2015 57.85 58.2 57.54 57.72 996,763
06/18/2015 57.92 58.2423 57.67 57.9 551,132
06/17/2015 57.4 57.89 57.07 57.79 412,902
06/16/2015 57.44 57.47 56.96 57.39 661,608
06/15/2015 57.27 57.7 56.64 57.64 803,146
06/12/2015 57.4 58.01 57.114 57.61 649,895
06/11/2015 56.69 57.705 56.68 57.44 1,029,951
06/10/2015 56.36 57.34 56.216 56.68 791,372
06/09/2015 56.45 56.86 55.97 56.57 624,162
06/08/2015 56.88 57.27 56.6 56.64 687,771
06/05/2015 56.73 57.04 56.19 56.97 739,002
06/04/2015 56.73 57.08 56.39 56.67 793,086
06/03/2015 56.47 56.91 55.905 56.77 932,141
06/02/2015 55.84 56.58 55.48 56.28 1,208,015
06/01/2015 55.36 56.02 55.07 55.96 1,066,102
05/29/2015 55.52 55.538 54.395 55.18 1,429,057
05/28/2015 56.29 56.44 55.41 55.58 736,085
05/27/2015 55.93 56.44 55.64 56.12 802,757
05/26/2015 56.05 56.3 55.4 55.66 1,043,738
05/22/2015 55.94 56.48 55.78 56.09 939,917
05/21/2015 55.52 56.03 55.43 55.89 535,797
05/20/2015 55.65 56.13 55.25 55.81 620,295
05/19/2015 55.42 55.87 55.16 55.77 755,166
05/18/2015 55.14 55.35 54.65 55.23 822,369
05/15/2015 55.57 55.6 55.1604 55.32 783,003
05/14/2015 55.2 55.73 54.57 55.35 2,015,684
05/13/2015 54.39 54.56 54.13 54.35 905,348
05/12/2015 54.16 54.67 53.16 54.37 1,163,125
05/11/2015 55.19 55.225 54.45 54.5 1,033,955
05/08/2015 55.56 56.14 55.16 55.29 788,760
05/07/2015 54.19 55.29 54.08 54.96 918,240
05/06/2015 54.54 54.54 53.67 54.04 1,554,166
05/05/2015 55.51 55.51 54.34 54.39 993,109
05/04/2015 56.59 57.05 55.55 55.61 937,800
05/01/2015 55.66 56.295 55.39 56.24 1,073,210
04/30/2015 56.29 56.48 55.29 55.37 1,503,821
04/29/2015 56.24 56.8 55.075 56.6 2,811,042
04/28/2015 56.82 57.375 56.35 57.26 791,203
04/27/2015 57.63 57.96 56.795 56.9 942,237
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
*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?