Save Stocks

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

Select the Timeframe:

Results for: 1 Year, From 27-JUL-2014 TO 27-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
07/27/2015 670.898 670.898 670.898 670.898 00
07/24/2015 693.446 693.446 693.446 693.446 00
07/23/2015 692.086 692.086 692.086 692.086 00
07/22/2015 717.435 717.435 717.435 717.435 00
07/21/2015 718.539 718.539 718.539 718.539 00
07/20/2015 700.615 700.615 700.615 700.615 00
07/17/2015 763.082 763.082 763.082 763.082 00
07/16/2015 788.37 788.37 788.37 788.37 00
07/15/2015 798.435 798.435 798.435 798.435 00
07/14/2015 818.808 818.808 818.808 818.808 00
07/13/2015 826.579 826.579 826.579 826.579 00
07/10/2015 801.904 801.904 801.904 801.904 00
07/09/2015 819.422 819.422 819.422 819.422 00
07/08/2015 815.464 815.464 815.464 815.464 00
07/07/2015 832.439 832.439 832.439 832.439 00
07/06/2015 857.072 857.072 857.072 857.072 00
07/02/2015 855.992 855.992 855.992 855.992 00
07/01/2015 839.104 839.104 839.104 839.104 00
06/30/2015 855.923 855.923 855.923 855.923 00
06/29/2015 865.802 865.802 865.802 865.802 00
06/26/2015 873.833 873.833 873.833 873.833 00
06/25/2015 875.641 875.641 875.641 875.641 00
06/24/2015 889.65 889.65 889.65 889.65 00
06/23/2015 896.376 896.376 896.376 896.376 00
06/22/2015 875.678 875.678 875.678 875.678 00
06/19/2015 892.079 892.079 892.079 892.079 00
06/18/2015 901.076 901.076 901.076 901.076 00
06/17/2015 910.465 910.465 910.465 910.465 00
06/16/2015 896.373 896.373 896.373 896.373 00
06/15/2015 902.931 902.931 902.931 902.931 00
06/12/2015 898.952 898.952 898.952 898.952 00
06/11/2015 919.794 919.794 919.794 919.794 00
06/10/2015 926.978 926.978 926.978 926.978 00
06/09/2015 939.11 939.11 939.11 939.11 00
06/08/2015 964.718 964.718 964.718 964.718 00
06/05/2015 976.016 976.016 976.016 976.016 00
06/04/2015 974.371 974.371 974.371 974.371 00
06/03/2015 976.52 976.52 976.52 976.52 00
06/02/2015 1002.589 1002.589 1002.589 1002.589 00
06/01/2015 1013.456 1013.456 1013.456 1013.456 00
05/29/2015 1013.554 1013.554 1013.554 1013.554 00
05/28/2015 1025.22 1025.22 1025.22 1025.22 00
05/27/2015 1030.61 1030.61 1030.61 1030.61 00
05/26/2015 1019.779 1019.779 1019.779 1019.779 00
05/22/2015 1034.042 1034.042 1034.042 1034.042 00
05/21/2015 1032.507 1032.507 1032.507 1032.507 00
05/20/2015 1039.646 1039.646 1039.646 1039.646 00
05/19/2015 1024.956 1024.956 1024.956 1024.956 00
05/18/2015 1027.509 1027.509 1027.509 1027.509 00
05/15/2015 1032.875 1032.875 1032.875 1032.875 00
05/14/2015 1031.728 1031.728 1031.728 1031.728 00
05/13/2015 1030.839 1030.839 1030.839 1030.839 00
05/12/2015 1039.201 1039.201 1039.201 1039.201 00
05/11/2015 1039.609 1039.609 1039.609 1039.609 00
05/08/2015 1033.712 1033.712 1033.712 1033.712 00
05/07/2015 1017.062 1017.062 1017.062 1017.062 00
05/06/2015 1012.848 1012.848 1012.848 1012.848 00
05/05/2015 1029.184 1029.184 1029.184 1029.184 00
05/04/2015 1043.835 1043.835 1043.835 1043.835 00
05/01/2015 1040.787 1040.787 1040.787 1040.787 00
04/30/2015 1037.156 1037.156 1037.156 1037.156 00
04/29/2015 1032.049 1032.049 1032.049 1032.049 00
04/28/2015 1033.897 1033.897 1033.897 1033.897 00
04/27/2015 1025.654 1025.654 1025.654 1025.654 00
04/24/2015 1020.712 1020.712 1020.712 1020.712 00
04/23/2015 1014.64 1014.64 1014.64 1014.64 00
04/22/2015 1003.799 1003.799 1003.799 1003.799 00
04/21/2015 1013.108 1013.108 1013.108 1013.108 00
04/20/2015 1024.575 1024.575 1024.575 1024.575 00
04/17/2015 1029.042 1029.042 1029.042 1029.042 00
04/16/2015 1041.265 1041.265 1041.265 1041.265 00
04/15/2015 1051.879 1051.879 1051.879 1051.879 00
04/14/2015 1002.799 1002.799 1002.799 1002.799 00
04/13/2015 1008.316 1008.316 1008.316 1008.316 00
04/10/2015 1008.081 1008.081 1008.081 1008.081 00
04/09/2015 1001.457 1001.457 1001.457 1001.457 00
04/08/2015 991.523 991.523 991.523 991.523 00
04/07/2015 994.446 994.446 994.446 994.446 00
04/06/2015 980.466 980.466 980.466 980.466 00
04/02/2015 983.856 983.856 983.856 983.856 00
04/01/2015 995.948 995.948 995.948 995.948 00
03/31/2015 971.98 971.98 971.98 971.98 00
03/30/2015 973.818 973.818 973.818 973.818 00
03/27/2015 959.888 959.888 959.888 959.888 00
03/26/2015 968.025 968.025 968.025 968.025 00
03/25/2015 988.013 988.013 988.013 988.013 00
03/24/2015 1005.134 1005.134 1005.134 1005.134 00
03/23/2015 1011.129 1011.129 1011.129 1011.129 00
03/20/2015 1010.17 1010.17 1010.17 1010.17 00
03/19/2015 1009.699 1009.699 1009.699 1009.699 00
03/18/2015 1013.106 1013.106 1013.106 1013.106 00
03/17/2015 980.46 980.46 980.46 980.46 00
03/16/2015 985.579 985.579 985.579 985.579 00
03/13/2015 986.595 986.595 986.595 986.595 00
03/12/2015 990.347 990.347 990.347 990.347 00
03/11/2015 1005.528 1005.528 1005.528 1005.528 00
03/10/2015 970.155 970.155 970.155 970.155 00
03/09/2015 986.382 986.382 986.382 986.382 00
03/06/2015 1012.857 1012.857 1012.857 1012.857 00
03/05/2015 1054.158 1054.158 1054.158 1054.158 00
03/04/2015 1050.699 1050.699 1050.699 1050.699 00
03/03/2015 1066.288 1066.288 1066.288 1066.288 00
03/02/2015 1072.306 1072.306 1072.306 1072.306 00
02/27/2015 1084.687 1084.687 1084.687 1084.687 00
02/26/2015 1077.469 1077.469 1077.469 1077.469 00
02/25/2015 1078.372 1078.372 1078.372 1078.372 00
02/24/2015 1071.932 1071.932 1071.932 1071.932 00
02/23/2015 1064.284 1064.284 1064.284 1064.284 00
02/20/2015 1066.394 1066.394 1066.394 1066.394 00
02/19/2015 1053.781 1053.781 1053.781 1053.781 00
02/18/2015 1054.967 1054.967 1054.967 1054.967 00
02/17/2015 1040.08 1040.08 1040.08 1040.08 00
02/13/2015 1052.221 1052.221 1052.221 1052.221 00
02/12/2015 1034.76 1034.76 1034.76 1034.76 00
02/11/2015 1026.47 1026.47 1026.47 1026.47 00
02/10/2015 1038.5 1038.5 1038.5 1038.5 00
02/09/2015 1044.157 1044.157 1044.157 1044.157 00
02/06/2015 1022.654 1022.654 1022.654 1022.654 00
02/05/2015 1033.626 1033.626 1033.626 1033.626 00
02/04/2015 1018.936 1018.936 1018.936 1018.936 00
02/03/2015 1013.51 1013.51 1013.51 1013.51 00
02/02/2015 1002.98 1002.98 1002.98 1002.98 00
01/30/2015 997.152 997.152 997.152 997.152 00
01/29/2015 973.67 973.67 973.67 973.67 00
01/28/2015 987.43 987.43 987.43 987.43 00
01/27/2015 1017.381 1017.381 1017.381 1017.381 00
01/26/2015 1024.517 1024.517 1024.517 1024.517 00
01/23/2015 1008.476 1008.476 1008.476 1008.476 00
01/22/2015 1015.088 1015.088 1015.088 1015.088 00
01/21/2015 996.896 996.896 996.896 996.896 00
01/20/2015 978.331 978.331 978.331 978.331 00
01/16/2015 966.275 966.275 966.275 966.275 00
01/15/2015 938.487 938.487 938.487 938.487 00
01/14/2015 901.676 901.676 901.676 901.676 00
01/13/2015 914.583 914.583 914.583 914.583 00
01/12/2015 930.525 930.525 930.525 930.525 00
01/09/2015 923.624 923.624 923.624 923.624 00
01/08/2015 918.34 918.34 918.34 918.34 00
01/07/2015 913.425 913.425 913.425 913.425 00
01/06/2015 906.338 906.338 906.338 906.338 00
01/05/2015 902.388 902.388 902.388 902.388 00
01/02/2015 912.782 912.782 912.782 912.782 00
12/31/2014 893.731 893.731 893.731 893.731 00
12/30/2014 896.774 896.774 896.774 896.774 00
12/29/2014 893.113 893.113 893.113 893.113 00
12/26/2014 899.209 899.209 899.209 899.209 00
12/24/2014 888.49 888.49 888.49 888.49 00
12/23/2014 881.788 881.788 881.788 881.788 00
12/22/2014 872.505 872.505 872.505 872.505 00
12/19/2014 903.224 903.224 903.224 903.224 00
12/18/2014 897.123 897.123 897.123 897.123 00
12/17/2014 869.869 869.869 869.869 869.869 00
12/16/2014 826.974 826.974 826.974 826.974 00
12/15/2014 833.499 833.499 833.499 833.499 00
12/12/2014 860.638 860.638 860.638 860.638 00
12/11/2014 884.464 884.464 884.464 884.464 00
12/10/2014 883.457 883.457 883.457 883.457 00
12/09/2014 916.179 916.179 916.179 916.179 00
12/08/2014 891.094 891.094 891.094 891.094 00
12/05/2014 915.2 915.2 915.2 915.2 00
12/04/2014 909.082 909.082 909.082 909.082 00
12/03/2014 937.42 937.42 937.42 937.42 00
12/02/2014 916.856 916.856 916.856 916.856 00
12/01/2014 923.951 923.951 923.951 923.951 00
11/28/2014 921.981 921.981 921.981 921.981 00
11/26/2014 977.673 977.673 977.673 977.673 00
11/25/2014 987.825 987.825 987.825 987.825 00
11/24/2014 992.093 992.093 992.093 992.093 00
11/21/2014 1011.71 1011.71 1011.71 1011.71 00
11/20/2014 995.01 995.01 995.01 995.01 00
11/19/2014 968.301 968.301 968.301 968.301 00
11/18/2014 998.957 998.957 998.957 998.957 00
11/17/2014 988.079 988.079 988.079 988.079 00
11/14/2014 978.99 978.99 978.99 978.99 00
11/13/2014 944.215 944.215 944.215 944.215 00
11/12/2014 962.703 962.703 962.703 962.703 00
11/11/2014 961.341 961.341 961.341 961.341 00
11/10/2014 945.949 945.949 945.949 945.949 00
11/07/2014 987.825 987.825 987.825 987.825 00
11/06/2014 942.043 942.043 942.043 942.043 00
11/05/2014 923.48 923.48 923.48 923.48 00
11/04/2014 919.516 919.516 919.516 919.516 00
11/03/2014 940.329 940.329 940.329 940.329 00
10/31/2014 919.903 919.903 919.903 919.903 00
10/30/2014 925.856 925.856 925.856 925.856 00
10/29/2014 938.386 938.386 938.386 938.386 00
10/28/2014 962.198 962.198 962.198 962.198 00
10/27/2014 935.106 935.106 935.106 935.106 00
10/24/2014 959.94 959.94 959.94 959.94 00
10/23/2014 961.87 961.87 961.87 961.87 00
10/22/2014 961.181 961.181 961.181 961.181 00
10/21/2014 980.825 980.825 980.825 980.825 00
10/20/2014 962.202 962.202 962.202 962.202 00
10/17/2014 957.45 957.45 957.45 957.45 00
10/16/2014 967.245 967.245 967.245 967.245 00
10/15/2014 945.307 945.307 945.307 945.307 00
10/14/2014 937.549 937.549 937.549 937.549 00
10/13/2014 925.339 925.339 925.339 925.339 00
10/10/2014 933.154 933.154 933.154 933.154 00
10/09/2014 943.023 943.023 943.023 943.023 00
10/08/2014 999.244 999.244 999.244 999.244 00
10/07/2014 970.251 970.251 970.251 970.251 00
10/06/2014 1003.703 1003.703 1003.703 1003.703 00
10/03/2014 998.322 998.322 998.322 998.322 00
10/02/2014 1014.531 1014.531 1014.531 1014.531 00
10/01/2014 1024.862 1024.862 1024.862 1024.862 00
09/30/2014 1036.764 1036.764 1036.764 1036.764 00
09/29/2014 1038.049 1038.049 1038.049 1038.049 00
09/26/2014 1038.971 1038.971 1038.971 1038.971 00
09/25/2014 1037.273 1037.273 1037.273 1037.273 00
09/24/2014 1045.722 1045.722 1045.722 1045.722 00
09/23/2014 1045.902 1045.902 1045.902 1045.902 00
09/22/2014 1046.7 1046.7 1046.7 1046.7 00
09/19/2014 1078.116 1078.116 1078.116 1078.116 00
09/18/2014 1082.811 1082.811 1082.811 1082.811 00
09/17/2014 1099.489 1099.489 1099.489 1099.489 00
09/16/2014 1109.31 1109.31 1109.31 1109.31 00
09/15/2014 1100.143 1100.143 1100.143 1100.143 00
09/12/2014 1110.195 1110.195 1110.195 1110.195 00
09/11/2014 1122.358 1122.358 1122.358 1122.358 00
09/10/2014 1118.603 1118.603 1118.603 1118.603 00
09/09/2014 1116.746 1116.746 1116.746 1116.746 00
09/08/2014 1118.229 1118.229 1118.229 1118.229 00
09/05/2014 1139.648 1139.648 1139.648 1139.648 00
09/04/2014 1136.466 1136.466 1136.466 1136.466 00
09/03/2014 1141.306 1141.306 1141.306 1141.306 00
09/02/2014 1145.249 1145.249 1145.249 1145.249 00
08/29/2014 1167.095 1167.095 1167.095 1167.095 00
08/28/2014 1151.709 1151.709 1151.709 1151.709 00
08/27/2014 1147.826 1147.826 1147.826 1147.826 00
08/26/2014 1144.826 1144.826 1144.826 1144.826 00
08/25/2014 1127.396 1127.396 1127.396 1127.396 00
08/22/2014 1139.154 1139.154 1139.154 1139.154 00
08/21/2014 1136.516 1136.516 1136.516 1136.516 00
08/20/2014 1147.773 1147.773 1147.773 1147.773 00
08/19/2014 1145.612 1145.612 1145.612 1145.612 00
08/18/2014 1137.516 1137.516 1137.516 1137.516 00
08/15/2014 1131.037 1131.037 1131.037 1131.037 00
08/14/2014 1136.424 1136.424 1136.424 1136.424 00
08/13/2014 1142.955 1142.955 1142.955 1142.955 00
08/12/2014 1135.223 1135.223 1135.223 1135.223 00
08/11/2014 1136.198 1136.198 1136.198 1136.198 00
08/08/2014 1121.731 1121.731 1121.731 1121.731 00
08/07/2014 1119.175 1119.175 1119.175 1119.175 00
08/06/2014 1114.953 1114.953 1114.953 1114.953 00
08/05/2014 1098.893 1098.893 1098.893 1098.893 00
08/04/2014 1094.65 1094.65 1094.65 1094.65 00
08/01/2014 1075.509 1075.509 1075.509 1075.509 00
07/31/2014 1075.941 1075.941 1075.941 1075.941 00
07/30/2014 1104.902 1104.902 1104.902 1104.902 00
07/29/2014 1110.492 1110.492 1110.492 1110.492 00
07/28/2014 1098.346 1098.346 1098.346 1098.346 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?