Historical Stock Prices

ITUB 
$8.68
*  
0.06
0.7%
Get ITUB Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading ITUB now
Exchange: NYSE
Industry: Finance
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-APR-2015 TO 31-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.
07/31/2015 8.79 8.8452 8.65 8.68 9,155,768
07/30/2015 8.8 8.84 8.54 8.62 7,183,218
07/29/2015 8.71 8.91 8.63 8.8 13,052,870
07/28/2015 8.68 8.72 8.27 8.69 27,581,320
07/27/2015 8.63 8.69 8.46 8.48 13,222,860
07/24/2015 8.66 8.66 8.42 8.59 19,029,000
07/23/2015 9.11 9.18 8.73 8.78 18,192,260
07/22/2015 9.46 9.49 9.25 9.35 15,185,210
07/21/2015 9.63 9.77 9.595 9.63 14,292,800
07/20/2015 9.65 9.71 9.55 9.62 8,260,503
07/17/2015 9.87 9.88 9.67 9.74 11,938,580
07/16/2015 9.99 9.99 9.815 9.88 7,003,282
07/15/2015 10.01 10.07 9.86 9.93 12,791,560
07/14/2015 10.12 10.18 10 10.1 8,507,958
07/13/2015 9.9909 10.1364 9.9182 10.1091 8,699,374
07/10/2015 9.7636 9.9364 9.6273 9.9 10,022,267
07/09/2015 9.5455 9.7182 9.4818 9.5909 11,931,843
07/08/2015 9.5364 9.5636 9.3909 9.4091 12,831,456
07/07/2015 9.6273 9.7091 9.4273 9.7 12,070,718
07/06/2015 9.8091 9.9364 9.7091 9.7636 10,487,458
07/02/2015 10 10.2182 10 10.1818 9,104,888
07/01/2015 10 10.0182 9.8455 9.8909 9,491,007
06/30/2015 10.0727 10.1227 9.9273 9.9545 14,121,327
06/29/2015 9.8818 9.9455 9.8226 9.8818 8,199,544
06/26/2015 10.0182 10.1364 9.9727 10.0273 10,452,876
06/25/2015 10.1455 10.1636 9.8727 9.9273 13,660,042
06/24/2015 10.2545 10.3455 10.1818 10.2091 9,064,574
06/23/2015 10.0909 10.2818 10.0727 10.2545 12,412,356
06/22/2015 10.2091 10.2545 10.0727 10.1182 11,348,744
06/19/2015 10.0727 10.1818 9.9818 10 10,988,305
06/18/2015 10.1455 10.3636 9.9909 10.2727 12,328,272
06/17/2015 10.0455 10.1545 9.8591 10.0636 14,739,428
06/16/2015 9.8455 10.1364 9.8364 10.1273 17,959,766
06/15/2015 9.5182 9.6455 9.4545 9.6273 10,144,342
06/12/2015 9.7091 9.7636 9.5818 9.6364 10,654,291
06/11/2015 9.7909 9.8 9.5727 9.7727 15,260,993
06/10/2015 9.9273 10.0091 9.7364 9.7545 29,388,502
06/09/2015 9.6636 9.7364 9.5727 9.5818 24,088,757
06/08/2015 9.6364 9.7182 9.5727 9.6182 24,876,170
06/05/2015 9.6091 9.6909 9.5 9.5091 25,747,634
06/04/2015 9.7909 9.8636 9.6545 9.6818 10,923,029
06/03/2015 10.0273 10.0273 9.7818 9.8182 23,440,670
06/02/2015 9.8727 10.0909 9.8364 10.0455 24,178,484
06/01/2015 9.8364 9.8364 9.6818 9.7182 25,906,881
05/29/2015 9.9727 10.0455 9.7 9.7273 26,348,443
05/28/2015 10.1091 10.1273 9.9091 10.1091 12,299,716
05/27/2015 10.0182 10.2545 9.9 10.2364 24,238,390
05/26/2015 10.1455 10.2182 10 10.0636 16,607,294
05/22/2015 10.5 10.5818 10.3455 10.3455 12,933,085
05/21/2015 10.8273 10.8545 10.6182 10.7182 14,800,665
05/20/2015 10.9773 11.1091 10.9273 11.0091 11,256,300
05/19/2015 11.2091 11.2182 10.9682 11.0727 13,374,537
05/18/2015 11.6273 11.6273 11.2227 11.2545 21,437,152
05/15/2015 11.4909 11.7545 11.4455 11.7364 11,737,825
05/14/2015 11.3364 11.5727 11.3045 11.5182 9,899,945
05/13/2015 11.4545 11.5273 11.2091 11.2727 7,589,391
05/12/2015 11.2545 11.4818 11.2455 11.3909 10,928,755
05/11/2015 11.6545 11.6545 11.2864 11.3091 7,719,335
05/08/2015 11.5364 11.6136 11.2909 11.5727 13,501,323
05/07/2015 11.1273 11.3273 11.0182 11.3273 10,130,332
05/06/2015 11.5273 11.5273 11.0818 11.1818 14,688,575
05/05/2015 11.4091 11.6636 11.3273 11.4636 13,233,627
05/04/2015 11.5273 11.6545 11.4545 11.4909 13,381,071
05/01/2015 11.7364 11.7455 11.5364 11.7182 12,932,381
04/30/2015 11.7727 11.7727 11.4727 11.6545 15,360,191
*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?