Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 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 1811.51 1811.51 1811.51 1811.51 00
08/27/2015 1814.556 1814.556 1814.556 1814.556 00
08/26/2015 1756.06 1756.06 1756.06 1756.06 00
08/25/2015 1779.925 1779.925 1779.925 1779.925 00
08/24/2015 1714.297 1714.297 1714.297 1714.297 00
08/21/2015 1807.839 1807.839 1807.839 1807.839 00
08/20/2015 1869.604 1869.604 1869.604 1869.604 00
08/19/2015 1916.986 1916.986 1916.986 1916.986 00
08/18/2015 1945.543 1945.543 1945.543 1945.543 00
08/17/2015 1924.191 1924.191 1924.191 1924.191 00
08/14/2015 1909.43 1909.43 1909.43 1909.43 00
08/13/2015 1887.999 1887.999 1887.999 1887.999 00
08/12/2015 1855.424 1855.424 1855.424 1855.424 00
08/11/2015 1899.943 1899.943 1899.943 1899.943 00
08/10/2015 1912.676 1912.676 1912.676 1912.676 00
08/07/2015 1898.82 1898.82 1898.82 1898.82 00
08/06/2015 1935.423 1935.423 1935.423 1935.423 00
08/05/2015 1998.803 1998.803 1998.803 1998.803 00
08/04/2015 1981.39 1981.39 1981.39 1981.39 00
08/03/2015 1986.434 1986.434 1986.434 1986.434 00
07/31/2015 1942.765 1942.765 1942.765 1942.765 00
07/30/2015 1932.878 1932.878 1932.878 1932.878 00
07/29/2015 1940.64 1940.64 1940.64 1940.64 00
07/28/2015 1919.088 1919.088 1919.088 1919.088 00
07/27/2015 1904.792 1904.792 1904.792 1904.792 00
07/24/2015 1943.98 1943.98 1943.98 1943.98 00
07/23/2015 1947.985 1947.985 1947.985 1947.985 00
07/22/2015 1952.783 1952.783 1952.783 1952.783 00
07/21/2015 1949.599 1949.599 1949.599 1949.599 00
07/20/2015 1978.578 1978.578 1978.578 1978.578 00
07/17/2015 1959.77 1959.77 1959.77 1959.77 00
07/16/2015 1961.356 1961.356 1961.356 1961.356 00
07/15/2015 1938.639 1938.639 1938.639 1938.639 00
07/14/2015 1917.398 1917.398 1917.398 1917.398 00
07/13/2015 1919.49 1919.49 1919.49 1919.49 00
07/10/2015 1879.036 1879.036 1879.036 1879.036 00
07/09/2015 1829.801 1829.801 1829.801 1829.801 00
07/08/2015 1788.718 1788.718 1788.718 1788.718 00
07/07/2015 1795.614 1795.614 1795.614 1795.614 00
07/06/2015 1817.001 1817.001 1817.001 1817.001 00
07/02/2015 1826.376 1826.376 1826.376 1826.376 00
07/01/2015 1829.297 1829.297 1829.297 1829.297 00
06/30/2015 1804.463 1804.463 1804.463 1804.463 00
06/29/2015 1813.41 1813.41 1813.41 1813.41 00
06/26/2015 1847.54 1847.54 1847.54 1847.54 00
06/25/2015 1858.478 1858.478 1858.478 1858.478 00
06/24/2015 1853.964 1853.964 1853.964 1853.964 00
06/23/2015 1855.274 1855.274 1855.274 1855.274 00
06/22/2015 1855.639 1855.639 1855.639 1855.639 00
06/19/2015 1798.123 1798.123 1798.123 1798.123 00
06/18/2015 1799.192 1799.192 1799.192 1799.192 00
06/17/2015 1799.034 1799.034 1799.034 1799.034 00
06/16/2015 1819.18 1819.18 1819.18 1819.18 00
06/15/2015 1826.484 1826.484 1826.484 1826.484 00
06/12/2015 1864.132 1864.132 1864.132 1864.132 00
06/11/2015 1885.42 1885.42 1885.42 1885.42 00
06/10/2015 1879.943 1879.943 1879.943 1879.943 00
06/09/2015 1833.663 1833.663 1833.663 1833.663 00
06/08/2015 1850.245 1850.245 1850.245 1850.245 00
06/05/2015 1888.97 1888.97 1888.97 1888.97 00
06/04/2015 1888.97 1888.97 1888.97 1888.97 00
06/03/2015 1900.345 1900.345 1900.345 1900.345 00
06/02/2015 1903.39 1903.39 1903.39 1903.39 00
06/01/2015 1917.829 1917.829 1917.829 1917.829 00
05/29/2015 1887.628 1887.628 1887.628 1887.628 00
05/28/2015 1913.965 1913.965 1913.965 1913.965 00
05/27/2015 1935.149 1935.149 1935.149 1935.149 00
05/26/2015 1910.825 1910.825 1910.825 1910.825 00
05/22/2015 1911.846 1911.846 1911.846 1911.846 00
05/21/2015 1897.819 1897.819 1897.819 1897.819 00
05/20/2015 1897.753 1897.753 1897.753 1897.753 00
05/19/2015 1894.447 1894.447 1894.447 1894.447 00
05/18/2015 1862.226 1862.226 1862.226 1862.226 00
05/15/2015 1847.175 1847.175 1847.175 1847.175 00
05/14/2015 1847.175 1847.175 1847.175 1847.175 00
05/13/2015 1847.175 1847.175 1847.175 1847.175 00
05/12/2015 1858.338 1858.338 1858.338 1858.338 00
05/11/2015 1876.926 1876.926 1876.926 1876.926 00
05/08/2015 1860.418 1860.418 1860.418 1860.418 00
05/07/2015 1842.224 1842.224 1842.224 1842.224 00
05/06/2015 1827.612 1827.612 1827.612 1827.612 00
05/05/2015 1851.097 1851.097 1851.097 1851.097 00
05/04/2015 1891.432 1891.432 1891.432 1891.432 00
05/01/2015 1871.747 1871.747 1871.747 1871.747 00
04/30/2015 1871.747 1871.747 1871.747 1871.747 00
04/29/2015 1864.293 1864.293 1864.293 1864.293 00
04/28/2015 1904.708 1904.708 1904.708 1904.708 00
04/27/2015 1949.03 1949.03 1949.03 1949.03 00
04/24/2015 1934.343 1934.343 1934.343 1934.343 00
04/23/2015 1921.971 1921.971 1921.971 1921.971 00
04/22/2015 1952.359 1952.359 1952.359 1952.359 00
04/21/2015 1956.341 1956.341 1956.341 1956.341 00
04/20/2015 1910.497 1910.497 1910.497 1910.497 00
04/17/2015 1884.833 1884.833 1884.833 1884.833 00
04/16/2015 1916.116 1916.116 1916.116 1916.116 00
04/15/2015 1940 1940 1940 1940 00
04/14/2015 1929.292 1929.292 1929.292 1929.292 00
04/13/2015 1947.304 1947.304 1947.304 1947.304 00
04/10/2015 1961.895 1961.895 1961.895 1961.895 00
04/09/2015 1920.988 1920.988 1920.988 1920.988 00
04/08/2015 1915.989 1915.989 1915.989 1915.989 00
04/07/2015 1908.153 1908.153 1908.153 1908.153 00
04/06/2015 1893.375 1893.375 1893.375 1893.375 00
04/02/2015 1893.375 1893.375 1893.375 1893.375 00
04/01/2015 1893.375 1893.375 1893.375 1893.375 00
03/31/2015 1868.65 1868.65 1868.65 1868.65 00
03/30/2015 1893.352 1893.352 1893.352 1893.352 00
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
*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?