Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 27-MAR-2014 TO 27-MAR-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
03/27/2015 1858.425 1858.425 1858.425 1858.425 00
03/26/2015 1740.325 1740.325 1740.325 1740.325 00
03/25/2015 1766.451 1766.451 1766.451 1766.451 00
03/24/2015 1784.07 1784.07 1784.07 1784.07 00
03/23/2015 1763.885 1763.885 1763.885 1763.885 00
03/20/2015 1769.247 1769.247 1769.247 1769.247 00
03/19/2015 1746.884 1746.884 1746.884 1746.884 00
03/18/2015 1736.925 1736.925 1736.925 1736.925 00
03/17/2015 1730.617 1730.617 1730.617 1730.617 00
03/16/2015 1755.596 1755.596 1755.596 1755.596 00
03/13/2015 1727.782 1727.782 1727.782 1727.782 00
03/12/2015 1697.522 1697.522 1697.522 1697.522 00
03/11/2015 1693.114 1693.114 1693.114 1693.114 00
03/10/2015 1687.743 1687.743 1687.743 1687.743 00
03/09/2015 1678.766 1678.766 1678.766 1678.766 00
03/06/2015 1678.162 1678.162 1678.162 1678.162 00
03/05/2015 1668.928 1668.928 1668.928 1668.928 00
03/04/2015 1653.87 1653.87 1653.87 1653.87 00
03/03/2015 1653.008 1653.008 1653.008 1653.008 00
03/02/2015 1669.5 1669.5 1669.5 1669.5 00
02/27/2015 1680.248 1680.248 1680.248 1680.248 00
02/26/2015 1664.292 1664.292 1664.292 1664.292 00
02/25/2015 1645.41 1645.41 1645.41 1645.41 00
02/24/2015 1629.955 1629.955 1629.955 1629.955 00
02/23/2015 1637.139 1637.139 1637.139 1637.139 00
02/20/2015 1621.994 1621.994 1621.994 1621.994 00
02/19/2015 1582.536 1582.536 1582.536 1582.536 00
02/18/2015 1569.77 1569.77 1569.77 1569.77 00
02/17/2015 1541.562 1541.562 1541.562 1541.562 00
02/13/2015 1522.364 1522.364 1522.364 1522.364 00
02/12/2015 1507.256 1507.256 1507.256 1507.256 00
02/11/2015 1495.072 1495.072 1495.072 1495.072 00
02/10/2015 1511.03 1511.03 1511.03 1511.03 00
02/09/2015 1496.006 1496.006 1496.006 1496.006 00
02/06/2015 1511.101 1511.101 1511.101 1511.101 00
02/05/2015 1526.063 1526.063 1526.063 1526.063 00
02/04/2015 1524.995 1524.995 1524.995 1524.995 00
02/03/2015 1545.331 1545.331 1545.331 1545.331 00
02/02/2015 1539.047 1539.047 1539.047 1539.047 00
01/30/2015 1546.373 1546.373 1546.373 1546.373 00
01/29/2015 1555.774 1555.774 1555.774 1555.774 00
01/28/2015 1558.973 1558.973 1558.973 1558.973 00
01/27/2015 1548.276 1548.276 1548.276 1548.276 00
01/26/2015 1561.14 1561.14 1561.14 1561.14 00
01/23/2015 1536.534 1536.534 1536.534 1536.534 00
01/22/2015 1517.609 1517.609 1517.609 1517.609 00
01/21/2015 1512.904 1512.904 1512.904 1512.904 00
01/20/2015 1508.645 1508.645 1508.645 1508.645 00
01/16/2015 1466.528 1466.528 1466.528 1466.528 00
01/15/2015 1473.029 1473.029 1473.029 1473.029 00
01/14/2015 1448.045 1448.045 1448.045 1448.045 00
01/13/2015 1464.473 1464.473 1464.473 1464.473 00
01/12/2015 1442.049 1442.049 1442.049 1442.049 00
01/09/2015 1428.772 1428.772 1428.772 1428.772 00
01/08/2015 1430.516 1430.516 1430.516 1430.516 00
01/07/2015 1402.241 1402.241 1402.241 1402.241 00
01/06/2015 1408.311 1408.311 1408.311 1408.311 00
01/05/2015 1413.524 1413.524 1413.524 1413.524 00
01/02/2015 1421.399 1421.399 1421.399 1421.399 00
12/31/2014 1404.317 1404.317 1404.317 1404.317 00
12/30/2014 1404.317 1404.317 1404.317 1404.317 00
12/29/2014 1419.536 1419.536 1419.536 1419.536 00
12/26/2014 1410.143 1410.143 1410.143 1410.143 00
12/24/2014 1410.143 1410.143 1410.143 1410.143 00
12/23/2014 1410.143 1410.143 1410.143 1410.143 00
12/22/2014 1427.259 1427.259 1427.259 1427.259 00
12/19/2014 1417.904 1417.904 1417.904 1417.904 00
12/18/2014 1414.02 1414.02 1414.02 1414.02 00
12/17/2014 1374.147 1374.147 1374.147 1374.147 00
12/16/2014 1361.585 1361.585 1361.585 1361.585 00
12/15/2014 1383.576 1383.576 1383.576 1383.576 00
12/12/2014 1409.266 1409.266 1409.266 1409.266 00
12/11/2014 1434.436 1434.436 1434.436 1434.436 00
12/10/2014 1444.851 1444.851 1444.851 1444.851 00
12/09/2014 1444.96 1444.96 1444.96 1444.96 00
12/08/2014 1465.773 1465.773 1465.773 1465.773 00
12/05/2014 1475.568 1475.568 1475.568 1475.568 00
12/04/2014 1452.209 1452.209 1452.209 1452.209 00
12/03/2014 1463.97 1463.97 1463.97 1463.97 00
12/02/2014 1462.585 1462.585 1462.585 1462.585 00
12/01/2014 1444.559 1444.559 1444.559 1444.559 00
11/28/2014 1450.998 1450.998 1450.998 1450.998 00
11/26/2014 1451.243 1451.243 1451.243 1451.243 00
11/25/2014 1447.528 1447.528 1447.528 1447.528 00
11/24/2014 1446.693 1446.693 1446.693 1446.693 00
11/21/2014 1436.04 1436.04 1436.04 1436.04 00
11/20/2014 1420.997 1420.997 1420.997 1420.997 00
11/19/2014 1425.611 1425.611 1425.611 1425.611 00
11/18/2014 1415.573 1415.573 1415.573 1415.573 00
11/17/2014 1405.627 1405.627 1405.627 1405.627 00
11/14/2014 1405.08 1405.08 1405.08 1405.08 00
11/13/2014 1410.831 1410.831 1410.831 1410.831 00
11/12/2014 1411.935 1411.935 1411.935 1411.935 00
11/11/2014 1423.543 1423.543 1423.543 1423.543 00
11/10/2014 1414.086 1414.086 1414.086 1414.086 00
11/07/2014 1417.427 1417.427 1417.427 1417.427 00
11/06/2014 1417.125 1417.125 1417.125 1417.125 00
11/05/2014 1415.834 1415.834 1415.834 1415.834 00
11/04/2014 1417.149 1417.149 1417.149 1417.149 00
11/03/2014 1430.308 1430.308 1430.308 1430.308 00
10/31/2014 1448.392 1448.392 1448.392 1448.392 00
10/30/2014 1445.12 1445.12 1445.12 1445.12 00
10/29/2014 1397.336 1397.336 1397.336 1397.336 00
10/28/2014 1385.285 1385.285 1385.285 1385.285 00
10/27/2014 1417.523 1417.523 1417.523 1417.523 00
10/24/2014 1413.384 1413.384 1413.384 1413.384 00
10/23/2014 1424.771 1424.771 1424.771 1424.771 00
10/22/2014 1411.726 1411.726 1411.726 1411.726 00
10/21/2014 1385.752 1385.752 1385.752 1385.752 00
10/20/2014 1360.235 1360.235 1360.235 1360.235 00
10/17/2014 1350.3 1350.3 1350.3 1350.3 00
10/16/2014 1295.978 1295.978 1295.978 1295.978 00
10/15/2014 1323.439 1323.439 1323.439 1323.439 00
10/14/2014 1356.496 1356.496 1356.496 1356.496 00
10/13/2014 1350.019 1350.019 1350.019 1350.019 00
10/10/2014 1357.568 1357.568 1357.568 1357.568 00
10/09/2014 1368.968 1368.968 1368.968 1368.968 00
10/08/2014 1377.867 1377.867 1377.867 1377.867 00
10/07/2014 1407.394 1407.394 1407.394 1407.394 00
10/06/2014 1438.109 1438.109 1438.109 1438.109 00
10/03/2014 1470.479 1470.479 1470.479 1470.479 00
10/02/2014 1453.18 1453.18 1453.18 1453.18 00
10/01/2014 1485.278 1485.278 1485.278 1485.278 00
09/30/2014 1484.309 1484.309 1484.309 1484.309 00
09/29/2014 1489.247 1489.247 1489.247 1489.247 00
09/26/2014 1493.812 1493.812 1493.812 1493.812 00
09/25/2014 1480.766 1480.766 1480.766 1480.766 00
09/24/2014 1481.376 1481.376 1481.376 1481.376 00
09/23/2014 1488.018 1488.018 1488.018 1488.018 00
09/22/2014 1505.32 1505.32 1505.32 1505.32 00
09/19/2014 1509.18 1509.18 1509.18 1509.18 00
09/18/2014 1506.282 1506.282 1506.282 1506.282 00
09/17/2014 1494.585 1494.585 1494.585 1494.585 00
09/16/2014 1470.006 1470.006 1470.006 1470.006 00
09/15/2014 1483.698 1483.698 1483.698 1483.698 00
09/12/2014 1475.397 1475.397 1475.397 1475.397 00
09/11/2014 1454.871 1454.871 1454.871 1454.871 00
09/10/2014 1449.881 1449.881 1449.881 1449.881 00
09/09/2014 1449.625 1449.625 1449.625 1449.625 00
09/08/2014 1431.968 1431.968 1431.968 1431.968 00
09/05/2014 1418.107 1418.107 1418.107 1418.107 00
09/04/2014 1426.927 1426.927 1426.927 1426.927 00
09/03/2014 1425.207 1425.207 1425.207 1425.207 00
09/02/2014 1417.398 1417.398 1417.398 1417.398 00
08/29/2014 1415.257 1415.257 1415.257 1415.257 00
08/28/2014 1417.74 1417.74 1417.74 1417.74 00
08/27/2014 1424.848 1424.848 1424.848 1424.848 00
08/26/2014 1421.192 1421.192 1421.192 1421.192 00
08/25/2014 1411.528 1411.528 1411.528 1411.528 00
08/22/2014 1397.78 1397.78 1397.78 1397.78 00
08/21/2014 1406.38 1406.38 1406.38 1406.38 00
08/20/2014 1402.142 1402.142 1402.142 1402.142 00
08/19/2014 1396.911 1396.911 1396.911 1396.911 00
08/18/2014 1377.957 1377.957 1377.957 1377.957 00
08/15/2014 1359.633 1359.633 1359.633 1359.633 00
08/14/2014 1363.81 1363.81 1363.81 1363.81 00
08/13/2014 1365.971 1365.971 1365.971 1365.971 00
08/12/2014 1361.307 1361.307 1361.307 1361.307 00
08/11/2014 1364.394 1364.394 1364.394 1364.394 00
08/08/2014 1343.956 1343.956 1343.956 1343.956 00
08/07/2014 1361.363 1361.363 1361.363 1361.363 00
08/06/2014 1375.99 1375.99 1375.99 1375.99 00
08/05/2014 1393.577 1393.577 1393.577 1393.577 00
08/04/2014 1372.819 1372.819 1372.819 1372.819 00
08/01/2014 1373.07 1373.07 1373.07 1373.07 00
07/31/2014 1403.875 1403.875 1403.875 1403.875 00
07/30/2014 1411.697 1411.697 1411.697 1411.697 00
07/29/2014 1409.775 1409.775 1409.775 1409.775 00
07/28/2014 1403.06 1403.06 1403.06 1403.06 00
07/25/2014 1405.165 1405.165 1405.165 1405.165 00
07/24/2014 1400.717 1400.717 1400.717 1400.717 00
07/23/2014 1408.015 1408.015 1408.015 1408.015 00
07/22/2014 1401.369 1401.369 1401.369 1401.369 00
07/21/2014 1372.778 1372.778 1372.778 1372.778 00
07/18/2014 1384.211 1384.211 1384.211 1384.211 00
07/17/2014 1399.415 1399.415 1399.415 1399.415 00
07/16/2014 1399.02 1399.02 1399.02 1399.02 00
07/15/2014 1385.918 1385.918 1385.918 1385.918 00
07/14/2014 1388.296 1388.296 1388.296 1388.296 00
07/11/2014 1375.263 1375.263 1375.263 1375.263 00
07/10/2014 1371.531 1371.531 1371.531 1371.531 00
07/09/2014 1373.936 1373.936 1373.936 1373.936 00
07/08/2014 1382.465 1382.465 1382.465 1382.465 00
07/07/2014 1397.466 1397.466 1397.466 1397.466 00
07/03/2014 1411.314 1411.314 1411.314 1411.314 00
07/02/2014 1405.784 1405.784 1405.784 1405.784 00
07/01/2014 1396.029 1396.029 1396.029 1396.029 00
06/30/2014 1391.144 1391.144 1391.144 1391.144 00
06/27/2014 1389.342 1389.342 1389.342 1389.342 00
06/26/2014 1385.547 1385.547 1385.547 1385.547 00
06/25/2014 1376.245 1376.245 1376.245 1376.245 00
06/24/2014 1388.253 1388.253 1388.253 1388.253 00
06/23/2014 1393.204 1393.204 1393.204 1393.204 00
06/20/2014 1397.045 1397.045 1397.045 1397.045 00
06/19/2014 1401.793 1401.793 1401.793 1401.793 00
06/18/2014 1400.933 1400.933 1400.933 1400.933 00
06/17/2014 1400.277 1400.277 1400.277 1400.277 00
06/16/2014 1401.142 1401.142 1401.142 1401.142 00
06/13/2014 1391.446 1391.446 1391.446 1391.446 00
06/12/2014 1402.846 1402.846 1402.846 1402.846 00
06/11/2014 1385.046 1385.046 1385.046 1385.046 00
06/10/2014 1389.08 1389.08 1389.08 1389.08 00
06/09/2014 1362.837 1362.837 1362.837 1362.837 00
06/06/2014 1362.837 1362.837 1362.837 1362.837 00
06/05/2014 1354.355 1354.355 1354.355 1354.355 00
06/04/2014 1354.355 1354.355 1354.355 1354.355 00
06/03/2014 1341.23 1341.23 1341.23 1341.23 00
06/02/2014 1338.489 1338.489 1338.489 1338.489 00
05/30/2014 1336.827 1336.827 1336.827 1336.827 00
05/29/2014 1336.827 1336.827 1336.827 1336.827 00
05/28/2014 1336.827 1336.827 1336.827 1336.827 00
05/27/2014 1348.066 1348.066 1348.066 1348.066 00
05/23/2014 1333.744 1333.744 1333.744 1333.744 00
05/22/2014 1338.875 1338.875 1338.875 1338.875 00
05/21/2014 1333.351 1333.351 1333.351 1333.351 00
05/20/2014 1316.925 1316.925 1316.925 1316.925 00
05/19/2014 1306.57 1306.57 1306.57 1306.57 00
05/16/2014 1311.54 1311.54 1311.54 1311.54 00
05/15/2014 1311.54 1311.54 1311.54 1311.54 00
05/14/2014 1325.722 1325.722 1325.722 1325.722 00
05/13/2014 1330.025 1330.025 1330.025 1330.025 00
05/12/2014 1332.548 1332.548 1332.548 1332.548 00
05/09/2014 1318.129 1318.129 1318.129 1318.129 00
05/08/2014 1310.057 1310.057 1310.057 1310.057 00
05/07/2014 1311.332 1311.332 1311.332 1311.332 00
05/06/2014 1316.954 1316.954 1316.954 1316.954 00
05/05/2014 1320.246 1320.246 1320.246 1320.246 00
05/02/2014 1325.485 1325.485 1325.485 1325.485 00
05/01/2014 1327.498 1327.498 1327.498 1327.498 00
04/30/2014 1335.028 1335.028 1335.028 1335.028 00
04/29/2014 1337.854 1337.854 1337.854 1337.854 00
04/28/2014 1325.143 1325.143 1325.143 1325.143 00
04/25/2014 1316.641 1316.641 1316.641 1316.641 00
04/24/2014 1324.237 1324.237 1324.237 1324.237 00
04/23/2014 1328.369 1328.369 1328.369 1328.369 00
04/22/2014 1331.147 1331.147 1331.147 1331.147 00
04/21/2014 1293.382 1293.382 1293.382 1293.382 00
04/17/2014 1293.382 1293.382 1293.382 1293.382 00
04/16/2014 1293.382 1293.382 1293.382 1293.382 00
04/15/2014 1267.59 1267.59 1267.59 1267.59 00
04/14/2014 1275.683 1275.683 1275.683 1275.683 00
04/11/2014 1282.683 1282.683 1282.683 1282.683 00
04/10/2014 1299.259 1299.259 1299.259 1299.259 00
04/09/2014 1313.513 1313.513 1313.513 1313.513 00
04/08/2014 1299.17 1299.17 1299.17 1299.17 00
04/07/2014 1318.455 1318.455 1318.455 1318.455 00
04/04/2014 1341.221 1341.221 1341.221 1341.221 00
04/03/2014 1341.388 1341.388 1341.388 1341.388 00
04/02/2014 1344.237 1344.237 1344.237 1344.237 00
04/01/2014 1334.349 1334.349 1334.349 1334.349 00
03/31/2014 1337.958 1337.958 1337.958 1337.958 00
03/28/2014 1327.974 1327.974 1327.974 1327.974 00
03/27/2014 1309.516 1309.516 1309.516 1309.516 00
*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?