Starwood Hotels & Resorts Worldwide, Inc. Historical Stock Prices

HOT 
$69.72
*  
1.75
2.45%
Get HOT Alerts
*Delayed - data as of Sep. 1, 2015 9:55 ET  -  Find a broker to begin trading HOT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HOT Real Time
 
 
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 31-MAY-2015 TO 31-AUG-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.
9:55  70.05  70.50  69.63  69.72 288,001
08/31/2015 72.77 72.96 71.45 71.47 1,629,903
08/28/2015 72.34 73.53 72.1 73.29 1,169,538
08/27/2015 71.88 73.0497 71.26 72.67 2,285,232
08/26/2015 71.32 71.32 69.4 71.09 2,490,401
08/25/2015 72 72.04 69.62 69.62 2,786,461
08/24/2015 66.45 72.32 66.39 69.95 3,975,628
08/21/2015 74.15 74.59 73.16 73.17 2,096,590
08/20/2015 75.93 76.39 74.8 74.8 1,630,433
08/19/2015 76.26 77.59 76.24 76.96 1,604,275
08/18/2015 77.2 77.51 76.66 76.86 899,627
08/17/2015 75.34 77.74 74.77 77.46 2,112,595
08/14/2015 75.8 76.05 75.06 75.39 1,056,078
08/13/2015 75.95 76.37 75.27 75.78 1,447,769
08/12/2015 75.48 76.06 74.24 75.83 2,768,657
08/11/2015 76.59 77 76.0799 76.41 1,354,701
08/10/2015 77.09 77.29 76.47 77.24 3,332,268
08/07/2015 76.09 76.48 75.64 76.38 1,203,292
08/06/2015 77 77 75.57 75.91 2,409,074
08/05/2015 78.6 78.99 76.62 76.83 3,788,825
08/04/2015 78.46 78.85 77.72 78.2 1,926,654
08/03/2015 79.95 80.08 77.62 78.33 1,852,366
07/31/2015 78.88 80.05 77.86 79.46 3,640,943
07/30/2015 83.75 86.96 77.62 78.2 8,417,145
07/29/2015 81.07 82.9 81.04 82.65 2,481,044
07/28/2015 80.87 81.68 80.13 80.7 3,223,272
07/27/2015 80.89 81.32 79.53 79.91 1,985,733
07/24/2015 82.87 82.87 81.29 81.59 1,797,865
07/23/2015 84.9 84.98 82.38 82.71 2,548,060
07/22/2015 84.1 85 83.9114 84.87 1,575,213
07/21/2015 84.72 84.98 83.9 84.24 979,030
07/20/2015 85.77 85.77 84.74 84.79 1,042,478
07/17/2015 84.85 85.8 84.5215 85.62 3,001,695
07/16/2015 85.31 85.9 84.36 84.85 3,216,290
07/15/2015 83.93 84.58 83.68 84.1 1,770,549
07/14/2015 82.96 84.46 82.64 84.14 2,507,317
07/13/2015 82.44 82.7 82 82.48 2,284,498
07/10/2015 81.14 81.94 81.1 81.76 2,297,647
07/09/2015 81.68 82.24 80.35 80.38 1,451,628
07/08/2015 81.57 81.77 80.52 80.58 2,757,890
07/07/2015 82.25 82.49 81.1 82.14 2,430,076
07/06/2015 81.64 82.62 81.55 82.07 1,483,336
07/02/2015 82.34 82.46 81.75 82.27 1,258,021
07/01/2015 81.78 82.74 81.71 82 1,615,526
06/30/2015 81.46 81.46 80.31 81.09 2,077,432
06/29/2015 81.55 82.2 80.45 80.55 3,273,012
06/26/2015 82.64 82.88 82.2 82.69 2,943,450
06/25/2015 82.51 82.77 82.06 82.22 2,111,530
06/24/2015 82.71 83.59 82.36 82.39 2,744,446
06/23/2015 82.95 83.12 82.21 82.68 2,138,936
06/22/2015 82.79 83.0801 82.32 82.83 2,254,990
06/19/2015 82.57 83.06 82.32 82.49 1,824,934
06/18/2015 82.03 83.03 81.93 82.79 2,797,198
06/17/2015 82.2 82.5 81.45 81.9 1,482,239
06/16/2015 82.15 82.394 81.8 82.24 1,203,629
06/15/2015 82.01 82.24 81.62 81.76 1,586,020
06/12/2015 82.4 82.84 82 82.18 1,033,577
06/11/2015 82.31 83.07 82.24 82.94 1,367,736
06/10/2015 82.22 82.71 82.01 82.14 1,636,814
06/09/2015 82.75 82.915 82.1 82.17 3,826,762
06/08/2015 84.18 84.18 82.55 82.71 2,635,122
06/05/2015 83.4 84.8 83 84.55 3,476,287
06/04/2015 83.28 84.45 83.23 83.84 2,563,151
06/03/2015 84.26 84.77 83.04 84.27 4,637,925
06/02/2015 82.18 82.77 81.89 82.4 2,715,443
06/01/2015 83 83.15 82.28 82.36 2,609,790
*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?