Starwood Hotels & Resorts Worldwide, Inc. Historical Stock Prices

HOT 
$76.52
*  
0.71
 negative 
0.94%
Get HOT Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HOT Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  76.63  76.84  76.03  76.52 920,420
04/16/2014 76.53 76.84 76.03 76.52 921,020
04/15/2014 75.44 76 74.42 75.81 1,365,687
04/14/2014 75.99 76.32 74.71 75.36 921,790
04/11/2014 75.25 76.18 75.02 75.15 1,354,325
04/10/2014 78.6 78.7 75.6004 75.72 1,813,308
04/09/2014 77.85 78.91 77.6 78.69 1,226,226
04/08/2014 77.37 77.6 76 77.39 1,877,212
04/07/2014 78.03 79.12 76.69 77.37 2,042,589
04/04/2014 81.32 81.36 78.44 78.5 1,720,244
04/03/2014 81.6 81.74 80.35 80.65 985,340
04/02/2014 80.35 81.53 80.18 81.4 1,281,104
04/01/2014 80.12 80.38 79.72 80.36 1,404,664
03/31/2014 79.25 79.8399 78.67 79.6 1,656,992
03/28/2014 77.43 79.02 77.29 78.45 1,930,153
03/27/2014 77.07 77.64 76.17 77.24 1,296,541
03/26/2014 77.65 78.36 76.895 77.03 2,422,227
03/25/2014 77.95 78.41 77.36 77.52 1,235,438
03/24/2014 78.23 78.47 76.81 77.43 1,080,599
03/21/2014 78.78 78.88 78.04 78.23 1,675,599
03/20/2014 77.86 78.34 77.34 78.04 909,112
03/19/2014 78.85 78.93 77.45 78.09 837,252
03/18/2014 78.3 79.26 78.3 78.66 1,192,540
03/17/2014 78.39 79.235 78.18 78.36 1,580,792
03/14/2014 77.94 78.8 77.9 78.08 1,683,169
03/13/2014 80.21 80.39 78.11 78.34 1,729,057
03/12/2014 78.91 80.13 78.59 80.1 1,487,515
03/11/2014 79.75 80.135 79.1 79.39 1,726,345
03/10/2014 80.3 80.79 78.82 79.5 1,770,731
03/07/2014 80.79 80.88 80.05 80.66 1,274,579
03/06/2014 80.77 81.7 80.59 81.08 1,054,365
03/05/2014 80.62 80.84 80.23 80.72 1,335,501
03/04/2014 80.15 81.18 80.12 80.74 2,418,205
03/03/2014 81.59 81.59 79.94 80.72 1,906,843
02/28/2014 81.69 82.81 81.3 82.46 1,703,796
02/27/2014 81.2 81.9 80.66 81.89 1,244,016
02/26/2014 81.65 81.8 80.72 80.9 1,994,556
02/25/2014 81.62 82.14 81.47 81.79 2,470,386
02/24/2014 80.24 81.79 80.1 81.39 2,454,918
02/21/2014 79.03 80.31 78.75 80.1 2,433,270
02/20/2014 78.18 78.85 77.76 78.64 1,455,101
02/19/2014 77.67 78.9 77.4 77.92 1,483,277
02/18/2014 78.9 79.0697 77.21 77.82 1,534,720
02/14/2014 75.91 78.69 75.75 78.62 2,650,595
02/13/2014 74.77 76.28 73.09 75.36 5,125,726
02/12/2014 76.82 77.37 76.52 77.09 1,461,527
02/11/2014 75.94 77.135 75.6 76.76 1,177,482
02/10/2014 76.39 76.47 75.52 75.63 1,282,968
02/07/2014 75.41 76.55 75.06 76.47 1,563,056
02/06/2014 73.68 75.25 73.68 75.01 1,189,184
02/05/2014 72.905 73.62 72.22 73.4 1,630,018
02/04/2014 72.61 73.6 72.18 73.45 1,372,449
02/03/2014 74.75 74.81 72 72.16 1,940,772
01/31/2014 74.24 75.6 74.12 74.71 1,482,499
01/30/2014 76.04 76.41 75.3 75.5 1,413,116
01/29/2014 76.14 76.98 75.1 75.44 1,390,870
01/28/2014 76.44 77.46 76.25 77.2 1,301,597
01/27/2014 76.88 77.04 75.04 76.26 1,764,239
01/24/2014 78.56 78.6 76.4 76.61 2,197,474
01/23/2014 80.16 80.16 78.475 79.47 1,935,861
01/22/2014 79.85 81.39 79.48 80.63 2,800,558
01/21/2014 79.72 79.95 78.185 78.91 1,435,127
01/17/2014 78.92 79.31 78.46 78.87 926,676
01/16/2014 78.51 78.88 78.3254 78.71 610,381
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.

Research your brokers before you trade


Want to trade FX?