Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-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.
08/28/2015 78.8738 78.8738 78.8738 78.8738 00
08/27/2015 78.02 78.8738 78.01 78.8738 1,002
08/26/2015 76.8 78.01 76.8 78.01 420
08/25/2015 77.95 77.95 76.13 76.13 550
08/24/2015 78.44 78.55 76.57 77.71 2,201
08/21/2015 80 83 80 83 402
08/20/2015 82.15 82.15 82.15 82.15 179
08/19/2015 84.09 84.09 83.53 83.53 500
08/18/2015 84.77 84.89 84.77 84.89 300
08/17/2015 84.3 84.92 84.3 84.89 3,095
08/14/2015 84.641 84.7793 84.6301 84.7793 2,725
08/13/2015 84.3418 84.61 84.3418 84.61 2,101
08/12/2015 83.4477 84.2199 83.36 84.2199 48,111
08/11/2015 83.82 84.67 83.82 84.6299 1,761
08/10/2015 83.74 84.77 83.49 84.77 5,370
08/07/2015 83.18 83.33 83.18 83.33 1,110
08/06/2015 83.28 83.29 82.9376 83.29 1,439
08/05/2015 83.143 83.25 83.14 83.25 3,024
08/04/2015 82.08 82.8 82.08 82.38 644
08/03/2015 81.95 82.1949 81.95 82.1949 1,965
07/31/2015 81.57 81.95 81.18 81.92 1,706
07/30/2015 80.9 80.9 80.9 80.9 00
07/29/2015 80.38 81.02 80.38 80.9 392
07/28/2015 81.01 81.02 81.01 81.02 893
07/27/2015 80.1 80.8 79.83 79.92 2,373
07/24/2015 80.45 80.45 80.45 80.45 00
07/23/2015 80.45 80.45 80.45 80.45 153
07/22/2015 81.32 81.32 80.5 80.5 823
07/21/2015 80.06 80.06 80.06 80.06 00
07/20/2015 80.06 80.06 80.06 80.06 131
07/17/2015 79.7739 79.7739 79.7739 79.7739 211
07/16/2015 80.41 80.4101 80.41 80.41 3,762
07/15/2015 80.27 80.2701 79.92 79.92 2,888
07/14/2015 80.82 80.82 80.5 80.5 407
07/13/2015 80.46 80.55 80.46 80.49 563
07/10/2015 80.15 80.15 80.14 80.15 1,223
07/09/2015 80.01 80.03 79.32 79.56 2,496
07/08/2015 80.07 80.07 80.07 80.07 217
07/07/2015 79.38 79.97 79.38 79.97 235
07/06/2015 79.75 79.75 79.13 79.13 233
07/02/2015 79.72 79.72 79.56 79.56 361
07/01/2015 79.44 79.5 78.32 79.5 1,030
06/30/2015 79.88 81.07 79.88 81.07 2,016
06/29/2015 81.1 81.1 80.42 80.42 1,420
06/26/2015 81.74 81.79 81.33 81.67 4,325
06/25/2015 83.09 83.09 81.74 81.74 411
06/24/2015 80.84 81.98 80.84 81.5082 2,295
06/23/2015 80.17 80.28 79.97 80.142 2,883
06/22/2015 78.14 80.43 78.14 80.13 2,771
06/19/2015 79.35 79.38 78.31 78.31 1,730
06/18/2015 77.87 79.41 77.87 79.41 1,017
06/17/2015 78.21 78.33 77.94 78.25 1,700
06/16/2015 77.4 77.93 77.4 77.93 1,135
06/15/2015 76.63 76.63 76.63 76.63 00
06/12/2015 76.63 76.63 76.63 76.63 00
06/11/2015 76.63 76.63 76.63 76.63 00
06/10/2015 76.63 76.63 76.63 76.63 00
06/09/2015 76.63 76.63 76.63 76.63 00
06/08/2015 76.52 76.64 76.4701 76.63 1,400
06/05/2015 76.46 76.66 76.46 76.66 330
06/04/2015 77.55 77.6 77.19 77.19 332
06/03/2015 78.21 78.21 78.21 78.21 288
06/02/2015 78.15 78.15 78.15 78.15 00
06/01/2015 77.93 78.15 77.93 78.15 504
05/29/2015 78.69 78.83 78.6 78.6 1,691
05/28/2015 79.02 79.02 78.6 78.74 403
*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?