Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 03-JUL-2014 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.
Dec. N/A N/A N/A N/A 0
07/02/2015 88 89.54 87.5101 88.19 3,953,227
07/01/2015 85.49 88.36 85.29 88.3 3,078,224
06/30/2015 86.42 87.06 85.14 85.14 4,520,091
06/29/2015 86.51 86.94 85.62 85.675 2,629,876
06/26/2015 87.72 88 86.45 86.98 4,684,993
06/25/2015 87.49 89.34 87.42 87.725 3,412,796
06/24/2015 87.8 87.8 86.5 87.3 3,841,032
06/23/2015 87.86 88 87.3 87.7 2,919,138
06/22/2015 87.7 87.99 87.075 87.58 2,810,785
06/19/2015 86.76 87.93 86.66 87.2 5,910,888
06/18/2015 85.79 87.62 85.668 86.83 4,563,974
06/17/2015 85.2 85.72 84.72 85.46 2,832,813
06/16/2015 84.82 85.21 84.38 85.2 1,754,293
06/15/2015 84.26 85.19 84.25 84.76 3,231,992
06/12/2015 84.44 85.28 84.25 84.7 3,210,447
06/11/2015 84.21 85.29 84.0801 84.51 2,492,783
06/10/2015 83.96 84.65 83.57 84.34 2,134,196
06/09/2015 83.67 84.71 83.375 84.01 2,404,804
06/08/2015 83.48 83.9 82.85 83.35 3,666,967
06/05/2015 83.18 84.2 82.94 83.37 2,629,310
06/04/2015 83.84 84.25 83.27 83.61 1,926,989
06/03/2015 84.39 84.77 83.88 84.26 4,058,031
06/02/2015 84 84.57 83.9 84.33 3,073,683
06/01/2015 84.54 84.72 84 84.27 1,722,451
05/29/2015 84.85 84.93 84.22 84.45 2,037,201
05/28/2015 84.2 85.22 84.06 85.14 1,814,743
05/27/2015 85.25 85.5 84.26 84.33 2,832,664
05/26/2015 84.93 85.3 84.29 85 2,902,648
05/22/2015 85.57 85.74 84.952 85 1,282,914
05/21/2015 85.27 85.78 84.59 85.75 2,334,855
05/20/2015 85.06 86.44 84.86 85.45 6,371,755
05/19/2015 85.17 85.84 84.615 85.07 5,157,517
05/18/2015 85.13 86.09 84.75 85.49 3,716,637
05/15/2015 86.28 86.57 85.01 85.44 3,376,849
05/14/2015 84.5 86.21 84.38 85.97 3,142,904
05/13/2015 85.11 85.67 84.13 84.15 2,556,670
05/12/2015 85.74 85.98 84.79 85.03 2,221,593
05/11/2015 85.77 86.64 85.19 86.2 3,825,553
05/08/2015 84.9 86.5 84.68 86.04 3,456,954
05/07/2015 83.85 84.71 83.435 84.51 2,184,732
05/06/2015 84.14 84.585 83.44 83.99 4,362,240
05/05/2015 84.11 84.525 83.4 84.355 4,743,851
05/04/2015 84.31 85.15 83.75 84.29 4,430,571
05/01/2015 84.87 85.91 84.501 84.675 2,533,560
04/30/2015 84.09 85.12 83.98 84.75 3,730,580
04/29/2015 86.11 86.47 84.96 85.08 3,426,778
04/28/2015 85.61 86.56 85.43 85.88 5,489,042
04/27/2015 87.55 87.55 85.74 85.87 4,672,468
04/24/2015 88.46 88.86 87.501 87.57 2,999,218
04/23/2015 87.8 88.4 87.56 88.38 3,637,414
04/22/2015 88.27 88.64 87.53 88.25 3,199,078
04/21/2015 87.63 89 87.31 88.47 2,906,868
04/20/2015 86.8 87.89 86.62 87.63 3,281,569
04/17/2015 86.07 87.12 86 86.73 4,060,011
04/16/2015 86.3 87.24 86.1 87.05 3,369,261
04/15/2015 86.57 87.4474 86.35 86.86 4,309,300
04/14/2015 87.77 88.06 87.03 87.155 4,154,668
04/13/2015 88.89 88.95 87.59 88.37 4,968,419
04/10/2015 88.81 89.4 88.2 89.27 3,732,494
04/09/2015 87.95 89.5 87.33 89.4 6,802,448
04/08/2015 88.5 88.93 87.495 88.38 7,540,825
04/07/2015 88.3 90.2 87.67 89.34 8,937,835
04/06/2015 88.4 89.18 88.1 88.76 12,014,720
04/02/2015 90 91.32 88.34 88.95 16,529,020
04/01/2015 86.5 90.75 85.86 90.7 14,491,890
03/31/2015 89.62 90 86.51 87.115 20,898,770
03/30/2015 88.56 90.61 87.36 90.61 20,091,080
03/27/2015 83.63 89.84 83.56 89.1 28,925,690
03/26/2015 82 85.54 82 84.39 27,032,650
03/25/2015 81.45 87.88 80.12 83.17 99,888,200
03/24/2015 62.12 62.33 61.31 61.325 3,363,586
03/23/2015 62.09 62.52 61.9 62.12 2,539,286
03/20/2015 61.65 62.31 61.59 61.94 4,882,540
03/19/2015 61.87 61.9399 61.08 61.3 2,486,571
03/18/2015 61.58 62.07 60.28 61.87 5,969,198
03/17/2015 61.71 61.99 61.34 61.7 2,531,479
03/16/2015 61.99 62.26 61.71 62.045 1,925,524
03/13/2015 61.63 62.08 61.09 61.65 1,956,460
03/12/2015 61.35 62.14 61.215 62.02 2,258,159
03/11/2015 61.41 61.64 60.77 60.97 3,037,589
03/10/2015 61.92 61.95 61.32 61.39 3,773,156
03/09/2015 61.84 62.47 61.81 62.16 2,147,109
03/06/2015 63 63.15 61.82 62.02 3,280,278
03/05/2015 63.48 63.48 62.81 63.1 2,313,841
03/04/2015 63.75 63.88 63.03 63.185 1,744,561
03/03/2015 63.7 63.83 63.25 63.78 2,040,010
03/02/2015 64.15 64.29 63.7 63.8 2,083,827
02/27/2015 63.86 64.3 63.59 64.06 1,842,761
02/26/2015 64.13 64.13 63.505 63.775 2,487,136
02/25/2015 64.18 64.47 63.805 63.97 2,678,205
02/24/2015 63.75 64.2 63.29 64.08 2,464,240
02/23/2015 64.19 64.475 63.77 63.97 2,903,734
02/20/2015 64.24 64.46 63.83 64.42 4,452,032
02/19/2015 64.78 64.86 64.01 64.17 2,364,556
02/18/2015 64.27 64.87 64.17 64.745 2,556,937
02/17/2015 64 64.6899 63.6 64.27 4,019,404
02/13/2015 64.54 64.9 63.46 64.415 7,277,425
02/12/2015 65.11 66.19 65.08 66.17 3,981,490
02/11/2015 66.89 67 64.95 65.07 6,446,472
02/10/2015 66.52 67.035 66 66.89 2,292,369
02/09/2015 66.46 66.82 65.89 66.04 2,353,810
02/06/2015 66.99 67.06 66.3501 66.77 2,166,841
02/05/2015 67.74 67.74 66.27 66.935 2,747,465
02/04/2015 66.64 67.66 66.64 67.075 2,378,237
02/03/2015 66.31 66.99 66.2701 66.97 2,126,102
02/02/2015 65.65 66.24 64.643 66.21 2,161,688
01/30/2015 65.97 66.17 65.09 65.34 3,327,962
01/29/2015 65.62 66.39 65.3 66.26 2,230,435
01/28/2015 66.84 67.45 65.71 65.74 2,488,015
01/27/2015 66.28 67.41 66.28 66.835 2,407,282
01/26/2015 66.75 67.03 66.14 66.96 2,320,441
01/23/2015 67.28 67.33 66.6 66.72 2,386,496
01/22/2015 66.95 67.35 66.33 67.24 3,285,849
01/21/2015 65.85 66.665 65.51 66.57 2,992,780
01/20/2015 65.8 66.23 64.87 65.93 2,875,075
01/16/2015 65.39 65.83 64.95 65.76 3,566,198
01/15/2015 64.17 66.27 63.56 65.685 8,514,532
01/14/2015 62.71 63.2088 62.36 62.76 3,146,776
01/13/2015 63.91 64.23 62.57 62.99 3,058,872
01/12/2015 63.7 63.88 63.37 63.54 2,715,006
01/09/2015 64.18 64.25 63.52 63.785 2,671,994
01/08/2015 63.67 64.25 63.3 63.99 3,725,246
01/07/2015 62.3 63.74 62.27 63.19 5,360,350
01/06/2015 62.22 62.93 61.6 61.86 3,899,614
01/05/2015 62.53 63.03 61.7832 61.85 3,022,485
01/02/2015 62.73 63.5 62.135 62.64 1,833,051
12/31/2014 63.55 63.76 62.61 62.66 1,647,500
12/30/2014 63.6 63.93 63.477 63.53 1,166,582
12/29/2014 63.78 64.02 63.51 63.815 1,879,427
12/26/2014 63.69 64.21 63.66 63.93 973,285
12/24/2014 63.89 64.47 63.86 63.9 937,554
12/23/2014 63.87 64.41 63.553 64.01 2,262,654
12/22/2014 63.3 64.33 63.25 64.31 2,721,441
12/19/2014 63.21 64.06 62.98 63.51 7,247,023
12/18/2014 60.56 63.38 60.44 63.38 8,677,447
12/17/2014 58.99 59.815 58.69 59.56 2,345,818
12/16/2014 58.78 60.24 58.77 58.83 3,907,924
12/15/2014 59.12 59.53 58.67 58.7 3,385,851
12/12/2014 59.6 60.1 59.2 59.22 2,729,928
12/11/2014 59.65 60.35 59.65 60.06 3,504,523
12/10/2014 60 60.45 59.5 59.58 2,509,321
12/09/2014 59.96 60.46 59.61 60.3 2,574,069
12/08/2014 60.01 60.685 60.01 60.33 3,525,625
12/05/2014 59.72 60.28 59.6 60.27 2,369,639
12/04/2014 59.91 60.04 59.5 59.7 2,412,826
12/03/2014 60 60.25 59.82 60.19 2,257,556
12/02/2014 59.97 60.13 59.753 60.1 2,942,559
12/01/2014 60.06 60.2 59.82 59.92 2,593,889
11/28/2014 59.65 60.24 59.45 60.17 1,759,216
11/26/2014 58.94 59.3 58.88 59.28 1,279,085
11/25/2014 58.9 59.14 58.66 58.94 1,984,721
11/24/2014 59.16 59.32 58.825 58.97 2,182,572
11/21/2014 59.2 59.64 59 59.22 5,540,926
11/20/2014 58.19 58.675 58.02 58.53 2,338,375
11/19/2014 58.24 58.405 57.95 58.37 1,919,997
11/18/2014 58.05 58.4 57.91 58.22 1,918,233
11/17/2014 57.43 58 57.43 57.985 1,803,782
11/14/2014 57.81 57.82 57.21 57.42 2,009,606
11/13/2014 57.71 57.97 57.3969 57.63 1,703,409
11/12/2014 57.51 57.8247 57.1 57.46 2,563,685
11/11/2014 57.84 58.05 57.62 57.88 1,576,886
11/10/2014 57.9 58.23 57.61 57.91 1,869,856
11/07/2014 58.46 58.46 57.02 57.87 2,973,165
11/06/2014 58.02 58.33 57.56 58.27 3,174,911
11/05/2014 57.65 57.86 57.32 57.66 2,589,997
11/04/2014 56.89 57.54 56.69 57.12 2,828,922
11/03/2014 56.33 56.88 56.27 56.79 3,447,484
10/31/2014 57.66 57.66 55.8 56.35 5,608,478
10/30/2014 55.23 56.24 55.14 56.16 5,391,944
10/29/2014 57.32 57.39 56.38 56.91 3,747,378
10/28/2014 57.12 57.405 56.78 57.25 2,818,699
10/27/2014 56.77 57.2 56.65 56.92 1,704,105
10/24/2014 56.47 56.87 56.13 56.83 2,816,770
10/23/2014 56.66 56.88 56.39 56.54 2,993,823
10/22/2014 56.74 56.78 56.42 56.56 3,031,635
10/21/2014 55.96 56.5 55.65 56.44 2,119,013
10/20/2014 54.95 55.94 54.92 55.88 2,398,618
10/17/2014 54.84 55.17 54.35 54.99 4,288,431
10/16/2014 54.01 54.66 53.63 54.39 4,364,663
10/15/2014 54.89 55.1775 54 54.53 5,722,745
10/14/2014 55.7 56.43 55.6 56.04 3,508,592
10/13/2014 55.85 56.15 55.38 55.4 3,297,712
10/10/2014 56.08 56.71 55.87 55.87 3,265,062
10/09/2014 56.5 56.8701 56.165 56.23 4,524,145
10/08/2014 55.74 56.66 55.61 56.6 3,647,799
10/07/2014 56.15 56.29 55.56 55.565 2,366,985
10/06/2014 56.43 56.6 55.79 56.305 2,154,370
10/03/2014 55.93 56.48 55.78 56.3 2,440,367
10/02/2014 55.95 56.2 55.55 55.83 1,937,698
10/01/2014 56.42 56.44 55.82 55.83 2,391,358
09/30/2014 56.49 56.8 56.24 56.4 2,747,724
09/29/2014 56.04 56.47 55.97 56.29 1,973,791
09/26/2014 56.09 56.53 55.82 56.37 2,054,717
09/25/2014 56.64 56.77 56.08 56.21 3,262,001
09/24/2014 56.02 56.85 55.95 56.81 2,307,659
09/23/2014 56.53 56.66 56.03 56.05 2,445,131
09/22/2014 56.88 56.95 56.5 56.69 3,156,861
09/19/2014 57.36 57.47 56.88 56.91 5,174,931
09/18/2014 57.38 57.52 57.27 57.44 2,714,523
09/17/2014 58.18 58.2525 57.27 57.32 3,484,635
09/16/2014 57.94 58.53 57.91 58.35 2,042,463
09/15/2014 57.97 58.16 57.69 57.87 1,637,414
09/12/2014 58.05 58.36 57.47 57.72 3,332,855
09/11/2014 57.83 58.41 57.72 58.4 1,497,459
09/10/2014 58.24 58.3 57.88 58.16 1,401,767
09/09/2014 58.06 58.26 57.835 58.09 2,096,690
09/08/2014 58.55 58.72 58.12 58.21 1,943,403
09/05/2014 58.55 58.83 58.335 58.82 1,569,259
09/04/2014 58.8 58.9 58.35 58.42 1,750,981
09/03/2014 58.84 58.86 58.32 58.6 1,384,528
09/02/2014 58.87 59 58.26 58.55 2,274,257
08/29/2014 58.64 58.92 58.43 58.9 1,813,102
08/28/2014 58.25 58.52 58.21 58.48 1,409,162
08/27/2014 58.51 58.72 58.15 58.41 1,643,741
08/26/2014 57.9 58.52 57.9 58.45 2,503,647
08/25/2014 57.54 58.12 57.31 58.09 2,470,755
08/22/2014 57.44 57.54 57.065 57.22 1,625,689
08/21/2014 57.08 57.61 57.07 57.26 1,535,127
08/20/2014 57.54 57.59 57 57.08 1,863,869
08/19/2014 57.29 57.4 57.02 57.28 1,339,261
08/18/2014 56.92 57.33 56.88 57.25 2,170,436
08/15/2014 57.38 57.41 56.585 56.75 3,153,783
08/14/2014 56.68 56.93 56.62 56.91 1,407,531
08/13/2014 56.17 56.76 56.13 56.66 2,710,408
08/12/2014 56.01 56.23 55.825 56.1 1,834,246
08/11/2014 55.79 56.28 55.68 56.02 2,431,273
08/08/2014 54.81 55.61 54.79 55.55 2,534,716
08/07/2014 55.69 55.69 54.64 54.68 3,590,313
08/06/2014 54.04 55.61 53.86 55.37 5,477,315
08/05/2014 54.51 54.9 53.959 54.21 3,291,092
08/04/2014 54.7 55 54.47 54.65 3,168,891
08/01/2014 53.6 54.79 53.33 54.72 5,522,177
07/31/2014 55.78 55.97 53.34 53.585 10,514,040
07/30/2014 58.39 58.39 57.07 57.24 3,146,903
07/29/2014 57.89 58.47 57.75 57.76 2,958,693
07/28/2014 58.47 58.581 58.07 58.2 1,735,359
07/25/2014 58.47 58.5 58.17 58.3 2,011,100
07/24/2014 58.65 58.75 58.07 58.33 3,739,226
07/23/2014 59.86 59.88 58.06 58.3 5,193,297
07/22/2014 59.72 60 59.7 59.83 1,800,899
07/21/2014 59.76 59.85 59.31 59.52 1,847,816
07/18/2014 59.52 59.83 59.21 59.79 2,367,702
07/17/2014 59.68 59.71 59.13 59.16 1,761,430
07/16/2014 59.95 60.0799 59.6275 59.99 1,720,660
07/15/2014 60.3 60.34 59.71 59.79 1,720,313
07/14/2014 60.11 60.48 60.01 60.24 2,694,020
07/11/2014 59.42 59.85 59.25 59.79 1,846,454
07/10/2014 59.94 59.94 59.37 59.45 2,467,295
07/09/2014 60.25 60.25 59.66 59.72 2,445,824
07/08/2014 60.6 61.1 60.355 60.66 3,308,490
07/07/2014 60.79 60.79 60.36 60.63 1,754,042
07/03/2014 60.59 60.72 60.44 60.63 1,220,249
*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?