Historical Stock Prices

LOW 
$67.8
*  
1.30
1.88%
Get LOW Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading LOW 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 68.3 68.5 67.28 67.8 3,233,661
09/03/2015 69.21 69.94 68.89 69.1 3,419,496
09/02/2015 68.7 69.06 68.08 69.04 4,452,586
09/01/2015 67.88 68.47 67.39 67.75 7,115,221
08/31/2015 68.5 69.46 68.24 69.17 6,775,069
08/28/2015 69.04 69.3394 68.1 68.45 6,283,377
08/27/2015 69.26 69.65 67.75 69.06 6,607,626
08/26/2015 68.7 69.33 66.33 68.75 6,497,000
08/25/2015 70.02 70.191 66.9 66.99 7,463,964
08/24/2015 67.61 70.07 64.22 68.31 10,961,020
08/21/2015 72.54 73.08 71.01 71.11 8,208,752
08/20/2015 73.96 74.78 73.18 73.18 7,022,968
08/19/2015 72.57 74.53 72.25 74.37 11,731,880
08/18/2015 73.17 73.5 72.71 73.02 10,788,760
08/17/2015 71.87 72.585 71.4 72.48 5,238,444
08/14/2015 71.29 72.28 71.14 72.11 5,864,623
08/13/2015 69.15 71.92 69.005 71.21 8,551,085
08/12/2015 68.95 69.0499 68.07 68.97 5,046,576
08/11/2015 68.89 69.64 68.87 69.42 5,485,750
08/10/2015 69.98 70.175 69.4225 69.57 5,759,293
08/07/2015 69.3 69.63 68.955 69.53 3,310,684
08/06/2015 69.94 70.1 69.1 69.31 4,841,674
08/05/2015 69.92 70.21 69.52 69.94 3,914,343
08/04/2015 69.11 69.84 68.78 69.36 3,131,679
08/03/2015 69.17 69.35 68.32 68.91 5,576,783
07/31/2015 69.24 69.8 68.82 69.36 4,316,435
07/30/2015 68.38 69 68.02 68.86 3,566,938
07/29/2015 67.96 68.87 67.78 68.74 5,205,899
07/28/2015 67.25 68 66.66 67.8 4,397,859
07/27/2015 67.04 67.42 66.7201 67.04 3,422,361
07/24/2015 67.89 67.93 67.0853 67.18 3,628,971
07/23/2015 67.62 68.16 67.22 67.7 4,167,773
07/22/2015 66.6 67.51 66.6 67.44 4,920,950
07/21/2015 66.58 66.92 66.17 66.39 5,375,148
07/20/2015 66.5 67.095 66 66.7 5,332,937
07/17/2015 67.93 68.1 67.045 67.53 6,601,177
07/16/2015 67.95 68.53 67.34 68.23 5,654,252
07/15/2015 68.16 68.67 67.93 68.27 3,532,694
07/14/2015 68 68.4 67.57 68.39 4,981,890
07/13/2015 68.4 68.6563 68.051 68.3 4,158,310
07/10/2015 67.46 68.27 67.22 67.85 4,157,893
07/09/2015 67.3 67.52 66.85 67.02 3,767,244
07/08/2015 66.59 67.41 66.4801 66.53 4,941,518
07/07/2015 66.46 67.43 65.83 67.37 8,437,868
07/06/2015 66.33 66.8 65.98 66.25 10,279,820
07/02/2015 67.45 67.77 66.41 66.7 6,064,383
07/01/2015 67.45 67.79 66.955 67.24 5,783,646
06/30/2015 68.19 68.201 66.69 66.97 10,151,050
06/29/2015 68.3 69.09 67.5 67.53 5,310,892
06/26/2015 69.5 69.73 68.48 68.61 9,284,938
06/25/2015 70.45 70.85 69.63 69.66 3,399,297
06/24/2015 70.55 70.99 70.06 70.08 3,543,932
06/23/2015 70.93 70.9675 70.3 70.6 3,634,151
06/22/2015 70.49 70.74 70.055 70.29 4,052,730
06/19/2015 69.93 70.485 69.71 69.99 11,947,440
06/18/2015 69.76 70.7 69.76 70.15 4,462,513
06/17/2015 69.4 69.96 69.13 69.67 3,380,615
06/16/2015 68.87 69.595 68.83 69.4 3,425,978
06/15/2015 68.86 69.19 68.48 69.11 4,988,830
06/12/2015 68.75 69.64 68.73 69.03 4,350,898
06/11/2015 69.33 70.15 68.93 69.04 3,605,644
06/10/2015 68.74 69.28 68.35 69.17 4,768,734
06/09/2015 68.79 69.03 67.77 68.53 5,226,294
06/08/2015 69.7 69.94 68.68 68.68 4,432,666
06/05/2015 70.05 70.25 69.72 69.79 4,291,461
06/04/2015 70.04 70.78 69.8 70.14 4,554,560
06/03/2015 70.19 71.08 70.15 70.65 3,433,329
06/02/2015 69.86 70.69 69.77 70.15 4,807,688
06/01/2015 69.96 70.39 69.7 70.14 4,165,398
05/29/2015 70.22 70.73 69.78 69.98 4,131,280
05/28/2015 70.49 70.88 70.33 70.45 2,814,446
05/27/2015 69.94 71.17 69.84 70.72 5,265,329
05/26/2015 69.52 69.96 69.19 69.58 6,815,967
05/22/2015 68.86 69.84 68.62 69.54 4,862,498
05/21/2015 68.5 69.88 68.25 68.72 8,764,245
05/20/2015 68.66 69.65 68.11 68.5 16,011,760
05/19/2015 73.68 73.75 71.8 71.83 8,719,755
05/18/2015 73.22 73.275 72.62 73.06 4,980,849
05/15/2015 72.44 73.11 72.04 73.09 4,784,783
05/14/2015 73.24 73.44 72.02 72.26 5,764,067
05/13/2015 73.88 73.88 73 73.11 3,292,398
05/12/2015 73.35 73.93 72.94 73.67 3,849,971
05/11/2015 73.03 73.93 72.96 73.22 3,940,413
05/08/2015 73.05 73.93 72.99 73.26 4,170,605
05/07/2015 70.88 72.68 70.87 72.29 5,519,745
05/06/2015 70.43 70.87 69.94 70.77 4,356,300
05/05/2015 71.16 71.4099 70.37 70.43 4,017,065
05/04/2015 70.89 71.41 70.57 71.25 4,889,699
05/01/2015 67.67 70.77 67.6 70.7 9,927,199
04/30/2015 70.37 70.89 68.6 68.86 10,948,340
04/29/2015 71.53 71.58 69.91 70.44 4,525,653
04/28/2015 71.6 72.28 71.05 71.74 4,180,955
04/27/2015 73.57 73.57 71.79 71.84 5,629,062
04/24/2015 73.42 73.62 72.99 73.16 2,400,993
04/23/2015 72.95 73.9 72.92 73.37 4,169,537
04/22/2015 73.19 73.37 72.56 73.07 3,150,089
04/21/2015 72.86 73.505 72.81 73.24 4,046,466
04/20/2015 72.89 73.13 72.55 72.63 3,610,864
04/17/2015 73.6 73.89 72.47 72.55 5,547,377
04/16/2015 73.77 74.735 73.64 74.08 3,846,109
04/15/2015 74.06 74.63 73.38 73.41 3,087,398
04/14/2015 73.79 74.31 73.011 73.98 3,679,520
04/13/2015 75 75.24 73.77 73.81 3,448,697
04/10/2015 74.5 74.94 74.05 74.9 3,134,964
04/09/2015 74.61 75.16 73.29 74.25 4,473,070
04/08/2015 74.19 74.95 74.1 74.81 3,439,159
04/07/2015 75 75.5 74.05 74.11 3,125,465
04/06/2015 74.23 75.64 74.21 75.06 4,714,857
04/02/2015 74.25 75.065 74.17 74.84 3,379,164
04/01/2015 74.32 74.85 73.7 74.39 5,900,701
03/31/2015 74.51 75.37 74.27 74.39 4,518,050
03/30/2015 73.85 74.99 73.82 74.8 3,959,651
03/27/2015 72.76 73.75 72.76 73.67 3,651,536
03/26/2015 73.56 73.69 72.48 72.86 7,672,826
03/25/2015 75.69 75.825 74.2 74.26 4,142,909
03/24/2015 75.46 76.25 75.23 75.61 4,894,164
03/23/2015 75.55 76.17 75.14 75.37 5,933,882
03/20/2015 74.64 75.595 74.25 75.23 8,076,997
03/19/2015 74.69 74.98 74.155 74.56 3,780,871
03/18/2015 74.47 74.72 72.625 74.52 7,011,470
03/17/2015 74.98 75.17 74.56 74.57 3,902,832
03/16/2015 74.69 75.55 74.69 75.44 4,163,316
03/13/2015 74.94 75.15 73.74 74.16 4,138,213
03/12/2015 73.5 74.98 73.5 74.94 3,572,638
03/11/2015 73.17 73.59 73.05 73.07 3,526,670
03/10/2015 73.76 74.15 73.06 73.06 3,844,493
03/09/2015 73.53 74.415 73.4201 74.26 3,291,603
03/06/2015 73.96 74.375 73.33 73.51 5,832,795
03/05/2015 74.38 74.99 74.38 74.56 3,516,630
03/04/2015 74.86 74.94 73.91 74.02 4,988,271
03/03/2015 74.9 75.19 74.22 75.01 3,590,714
03/02/2015 73.52 75.205 73.52 75.09 5,186,835
02/27/2015 73.86 74.77 73.65 74.09 4,913,497
02/26/2015 74.51 75.03 73.56 74.1 7,551,060
02/25/2015 75.9 75.98 73.25 74.43 9,315,384
02/24/2015 75.61 75.82 73.93 74.65 9,747,180
02/23/2015 73.93 74.34 73.27 73.73 4,899,754
02/20/2015 72.13 73.57 71.75 73.56 4,285,059
02/19/2015 72.54 72.85 72.09 72.29 3,022,884
02/18/2015 72.23 72.75 72.12 72.52 3,765,231
02/17/2015 71.79 72.5899 71.495 72.47 3,690,765
02/13/2015 72.06 72.33 71.84 72.05 2,560,245
02/12/2015 71.58 72.24 71.44 72.19 3,437,045
02/11/2015 71.59 71.87 71.12 71.43 3,049,367
02/10/2015 71.1 71.89 71.04 71.76 4,090,489
02/09/2015 71.45 71.83 70.765 70.95 2,800,769
02/06/2015 71.53 72.25 71.27 71.9 4,836,284
02/05/2015 70.81 71.5 70.73 71.47 4,924,508
02/04/2015 69.51 71.32 69.43 70.67 6,143,380
02/03/2015 69.08 69.66 68.35 69.63 5,101,402
02/02/2015 67.58 68.49 66.165 68.41 5,694,929
01/30/2015 69.47 69.6169 67.67 67.76 8,950,950
01/29/2015 69.43 70.24 68.85 69.93 6,409,155
01/28/2015 70.24 71.11 69.153 69.22 5,371,583
01/27/2015 69.64 70.01 69.271 69.85 5,846,046
01/26/2015 69.69 70.5 69.42 70.44 5,064,043
01/23/2015 69.52 70.14 69.13 69.71 4,865,336
01/22/2015 67.68 69.63 67.4 69.55 7,069,077
01/21/2015 67.28 67.87 66.75 67.32 5,182,022
01/20/2015 68.01 68.38 66.25 66.52 5,926,207
01/16/2015 66 68.11 65.9 67.99 4,816,945
01/15/2015 67.64 68.21 66.2202 66.35 5,288,250
01/14/2015 67.15 67.66 66.86 67.39 4,810,860
01/13/2015 68.5 69.405 67.35 67.86 6,031,280
01/12/2015 68.61 68.72 67.6437 67.85 4,604,788
01/09/2015 69.55 69.63 68.27 68.33 5,643,963
01/08/2015 68.94 69.989 68.83 69.64 5,541,296
01/07/2015 66.86 68.39 66.84 68.2 4,719,528
01/06/2015 66.53 66.8 65.36 66.23 5,232,443
01/05/2015 67.19 67.38 65.89 66.08 7,336,721
01/02/2015 69 69.33 67.34 67.7 4,212,572
12/31/2014 68.74 69.57 68.7 68.8 4,326,693
12/30/2014 68.34 68.88 68.16 68.55 2,879,373
12/29/2014 67.25 68.74 67.17 68.57 2,937,716
12/26/2014 67.67 68.11 67.49 67.5 2,969,495
12/24/2014 67.95 67.95 67.385 67.51 1,607,437
12/23/2014 68.06 68.35 67.69 67.94 3,897,989
12/22/2014 67.17 67.87 67.01 67.84 4,343,813
12/19/2014 66.88 67.19 66.06 66.9 10,178,950
12/18/2014 66.7 66.865 65.89 66.62 6,983,981
12/17/2014 64.45 66.16 64.45 65.95 4,808,624
12/16/2014 64.84 65.69 64.07 64.22 7,127,258
12/15/2014 65.79 65.96 64.45 65.32 5,555,851
12/12/2014 65.67 66.25 64.83 64.87 5,567,051
12/11/2014 65.56 67.27 65.44 65.76 7,174,061
12/10/2014 65.75 66.385 65.08 65.13 5,632,602
12/09/2014 65.24 66.02 64.92 65.84 5,377,647
12/08/2014 64.82 66.31 64.78 66.09 6,447,926
12/05/2014 64.47 64.88 64.395 64.86 4,710,746
12/04/2014 64.08 64.56 63.88 64.55 4,932,061
12/03/2014 63.78 64.54 63.69 64.3 4,216,778
12/02/2014 63.32 64.04 63.22 63.97 5,063,426
12/01/2014 63.55 63.87 62.91 63.16 4,908,211
11/28/2014 63.14 64.12 63.12 63.83 2,945,303
11/26/2014 63.02 63.0699 62.33 62.86 5,405,661
11/25/2014 63.76 64.14 62.94 62.95 6,360,728
11/24/2014 63.47 63.86 63.23 63.64 4,619,219
11/21/2014 62.79 63.59 62.48 63.26 7,490,492
11/20/2014 62.2 62.83 62.01 62.43 6,086,424
11/19/2014 61.23 62.48 60.84 62.26 11,703,620
11/18/2014 58.21 58.7 57.961 58.53 6,581,280
11/17/2014 58.52 59.16 58.48 58.89 4,721,436
11/14/2014 58.61 58.76 58.46 58.58 3,748,738
11/13/2014 58.36 58.76 58.29 58.61 3,830,676
11/12/2014 58.15 58.35 57.98 58.22 5,107,525
11/11/2014 57.88 58.12 57.73 58 3,128,803
11/10/2014 57.69 58.01 57.53 57.83 3,268,355
11/07/2014 57.51 58.04 57.5 57.69 3,907,313
11/06/2014 57.1 57.695 56.97 57.57 4,127,761
11/05/2014 57.59 57.65 56.76 56.94 4,889,586
11/04/2014 57.39 57.45 56.865 57.26 4,331,556
11/03/2014 57.2 57.5 56.93 57.45 5,337,193
10/31/2014 57 57.41 56.92 57.2 7,772,449
10/30/2014 56.46 56.56 55.91 56.27 5,001,860
10/29/2014 56.06 56.39 55.52 55.81 3,540,223
10/28/2014 55.66 56.06 55.62 56.06 4,646,399
10/27/2014 55.21 55.83 55.21 55.47 3,365,280
10/24/2014 54.85 55.34 54.58 55.33 4,586,218
10/23/2014 54.43 55.19 54.38 54.96 8,374,523
10/22/2014 54.5 54.85 53.93 53.94 5,093,312
10/21/2014 53.66 54.605 53.46 54.59 4,316,717
10/20/2014 52.35 53.63 52.35 53.49 5,861,290
10/17/2014 51.88 52.9 51.825 52.51 7,908,488
10/16/2014 50.72 51.83 50.29 51.41 5,330,155
10/15/2014 51.47 51.67 49.85 51.21 10,536,500
10/14/2014 52.09 52.55 51.2 52.01 11,281,870
10/13/2014 53.5 53.65 52.355 52.47 8,235,885
10/10/2014 53.98 54.581 53.68 53.7 7,372,014
10/09/2014 54.25 54.75 53.83 53.91 6,799,473
10/08/2014 53.23 54.42 53.14 54.34 5,806,921
10/07/2014 53.3 53.82 53.16 53.18 4,886,061
10/06/2014 53.77 54.12 53.3835 53.6 3,237,135
10/03/2014 53.31 53.72 53.21 53.59 4,172,527
10/02/2014 52.62 53.34 52.5799 53.03 4,471,817
10/01/2014 52.76 53.06 52.45 52.6 5,502,894
09/30/2014 53.4 53.44 52.565 52.92 5,349,841
09/29/2014 52.97 53.44 52.76 53.35 4,370,943
09/26/2014 53.16 53.35 52.89 53.18 4,428,689
09/25/2014 53.45 53.7644 53.02 53.07 4,216,977
09/24/2014 53.15 53.79 53.09 53.63 4,567,051
09/23/2014 53.28 53.48 53.06 53.12 3,488,522
09/22/2014 53.92 53.92 53.3 53.46 3,885,203
09/19/2014 54.38 54.81 53.815 54.09 7,181,433
09/18/2014 53.95 54.33 53.8 54.15 4,199,904
09/17/2014 53.79 54.245 53.67 53.86 5,878,691
09/16/2014 53 53.97 52.91 53.7 5,177,599
09/15/2014 52.95 53.24 52.71 53.13 4,418,159
09/12/2014 53.12 53.375 52.67 52.97 5,443,412
09/11/2014 53.04 53.195 52.67 53.08 6,348,511
09/10/2014 53.11 53.42 52.89 53.39 3,265,147
09/09/2014 53.44 53.54 52.91 53.03 3,342,040
09/08/2014 53.83 54.13 53.46 53.54 4,019,692
09/05/2014 53.53 54.14 53.1 54.11 5,073,287
09/04/2014 53 53.7 52.9501 53.61 6,665,096
*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?