Nippon Telegraph and Telephone Corporation Historical Stock Prices

NTT 
$31.25
*  
0.26
0.83%
Get NTT Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading NTT now
Exchange: NYSE
Industry: Public Utilities
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.34  31.38  31.185  31.25 309,777
09/22/2014 31.35 31.38 31.185 31.25 309,777
09/19/2014 31.53 31.56 31.435 31.51 879,530
09/18/2014 32.22 32.285 32.11 32.24 363,136
09/17/2014 32.73 32.73 32.4672 32.53 231,896
09/16/2014 32.54 32.75 32.47 32.7 627,300
09/15/2014 32.52 32.55 32.41 32.49 236,885
09/12/2014 32.48 32.51 32.38 32.47 394,732
09/11/2014 33.03 33.132 32.99 33.11 787,897
09/10/2014 33.18 33.27 33.06 33.25 841,962
09/09/2014 32.86 32.86 32.66 32.71 302,976
09/08/2014 32.87 32.95 32.72 32.85 185,823
09/05/2014 32.78 32.78 32.6 32.71 344,333
09/04/2014 33.1 33.13 32.855 32.96 234,595
09/03/2014 33.5 33.5 33.35 33.4 298,824
09/02/2014 33.45 33.51 33.38 33.48 258,505
08/29/2014 33.72 33.73 33.53 33.64 123,431
08/28/2014 33.8 33.98 33.76 33.96 274,450
08/27/2014 33.15 33.3 33.15 33.25 148,064
08/26/2014 33.27 33.38 33.24 33.33 127,450
08/25/2014 33.3 33.3501 33.23 33.24 83,850
08/22/2014 33.39 33.39 33.2 33.25 100,046
08/21/2014 33.64 33.68 33.5 33.61 179,059
08/20/2014 33.48 33.61 33.47 33.5 341,135
08/19/2014 32.94 33.13 32.9 33.12 1,164,688
08/18/2014 32.85 32.94 32.78 32.83 179,557
08/15/2014 33.16 33.16 32.94 33.01 188,765
08/14/2014 33 33.39 32.98 33.15 267,823
08/13/2014 32.7 32.73 32.62 32.68 354,423
08/12/2014 32.63 32.69 32.61 32.68 262,070
08/11/2014 33.04 33.11 32.93 32.99 189,637
08/08/2014 32.72 32.91 32.62 32.91 482,412
08/07/2014 33.33 33.38 33.07 33.13 234,673
08/06/2014 32.48 32.61 32.22 32.33 311,561
08/05/2014 33.05 33.07 32.865 32.93 291,760
08/04/2014 32.92 33.26 32.86 33.26 516,116
08/01/2014 33.25 33.38 33.16 33.29 323,123
07/31/2014 33.46 33.46 33.24 33.26 263,622
07/30/2014 33.64 33.68 33.48 33.62 347,408
07/29/2014 33.95 34.08 33.9 33.94 297,965
07/28/2014 32.91 33.1 32.86 33.08 456,324
07/25/2014 33.2 33.34 33.08 33.25 282,749
07/24/2014 33.18 33.25 33.149 33.2 275,793
07/23/2014 33.75 33.77 33.6 33.69 235,029
07/22/2014 33.9 33.9 33.76 33.83 288,079
07/21/2014 33.29 33.33 33.16 33.25 140,317
07/18/2014 33.34 33.42 33.26 33.34 188,559
07/17/2014 33.18 33.3299 33.111 33.19 273,602
07/16/2014 33.06 33.23 33.03 33.21 265,259
07/15/2014 33.21 33.33 33.1 33.26 230,545
07/14/2014 33.25 33.25 32.98 33.08 241,766
07/11/2014 32.35 32.36 32.18 32.29 679,592
07/10/2014 31.56 31.69 31.43 31.66 596,846
07/09/2014 32.27 32.3 32.11 32.18 258,935
07/08/2014 32.12 32.12 31.81 31.83 334,759
07/07/2014 31.51 31.83 31.32 31.6 318,765
07/03/2014 31.61 31.77 31.58 31.75 369,724
07/02/2014 31.7 31.72 31.56 31.66 289,016
07/01/2014 31.3 31.46 31.28 31.44 115,894
06/30/2014 31.08 31.22 31.06 31.21 134,572
06/27/2014 30.84 30.94 30.83 30.93 167,951
06/26/2014 30.78 30.82 30.6136 30.74 133,957
06/25/2014 30.85 30.93 30.765 30.93 166,716
06/24/2014 30.87 30.93 30.79 30.85 317,988
06/23/2014 30.9 30.9 30.75 30.84 154,457
06/20/2014 31.28 31.28 31.08 31.23 557,986
06/19/2014 31.67 31.67 31.44 31.5 293,257
06/18/2014 30.64 30.91 30.63 30.91 160,950
06/17/2014 30.71 30.71 30.58 30.69 280,644
06/16/2014 30.47 30.59 30.44 30.52 245,382
06/13/2014 30.92 30.95 30.81 30.86 139,311
06/12/2014 30.88 30.94 30.68 30.74 280,467
06/11/2014 30.34 30.82 30.285 30.63 583,556
06/10/2014 29.6 29.67 29.55 29.66 500,776
06/09/2014 29.81 29.93 29.77 29.82 211,910
06/06/2014 30.04 30.0763 29.91 29.98 312,410
06/05/2014 30.3 30.39 30.22 30.37 495,933
06/04/2014 30.48 30.57 30.37 30.49 446,946
06/03/2014 30.41 30.41 30.205 30.29 505,075
06/02/2014 30.11 30.14 29.99 30 896,156
05/30/2014 29.78 29.81 29.67 29.68 212,892
05/29/2014 29.67 29.69 29.45 29.6 181,127
05/28/2014 29.49 29.49 29.34 29.42 256,015
05/27/2014 29.27 29.3 28.97 29.1 287,319
05/23/2014 29.41 29.48 29.28 29.34 209,056
05/22/2014 28.95 29.03 28.93 29 108,341
05/21/2014 28.91 28.97 28.84 28.88 209,351
05/20/2014 28.59 28.6 28.34 28.35 177,693
05/19/2014 28.55 28.7 28.41 28.69 126,033
05/16/2014 28.64 28.64 28.46 28.59 736,725
05/15/2014 28.8 28.97 28.72 28.84 192,109
05/14/2014 28.82 28.88 28.62 28.63 212,465
05/13/2014 28.58 28.9 28.58 28.77 210,073
05/12/2014 28.22 28.36 28.1899 28.31 154,001
05/09/2014 28.3 28.43 28.13 28.4 156,910
05/08/2014 28.11 28.26 28.07 28.09 219,304
05/07/2014 28.1 28.15 27.89 28.1 271,657
05/06/2014 28.25 28.3 28.21 28.23 155,592
05/05/2014 28.2 28.29 28.0801 28.24 158,038
05/02/2014 28.18 28.25 28.1 28.21 216,581
05/01/2014 28.16 28.3 28.1201 28.29 216,545
04/30/2014 27.61 27.85 27.49 27.84 242,670
04/29/2014 27.41 27.55 27.37 27.52 202,362
04/28/2014 27.28 27.365 27.1497 27.33 254,464
04/25/2014 26.65 26.91 26.58 26.84 569,302
04/24/2014 26.24 26.3 26.11 26.22 242,390
04/23/2014 26.45 26.51 26.24 26.28 520,922
04/22/2014 26.21 26.29 26.1 26.2 195,833
04/21/2014 26.25 26.31 26.18 26.28 161,399
04/17/2014 26.4 26.48 26.34 26.42 259,106
04/16/2014 26.3 26.46 26.28 26.44 195,251
04/15/2014 26.06 26.19 25.88 26.07 349,795
04/14/2014 25.47 25.71 25.47 25.69 183,229
04/11/2014 25.45 25.45 25.29 25.34 193,527
04/10/2014 25.62 25.67 25.26 25.27 500,555
04/09/2014 25.82 25.97 25.72 25.89 261,728
04/08/2014 26.09 26.09 25.62 25.78 769,584
04/07/2014 26.33 26.33 26.15 26.23 246,022
04/04/2014 26.9 26.91 26.4 26.47 261,017
04/03/2014 26.82 26.97 26.65 26.82 137,147
04/02/2014 27 27.16 26.922 27.13 165,758
04/01/2014 27.13 27.13 26.86 26.91 258,952
03/31/2014 27.17 27.33 27.16 27.24 250,553
03/28/2014 26.82 26.89 26.7088 26.72 228,965
03/27/2014 26.69 26.9 26.62 26.84 305,908
03/26/2014 26.55 26.7 26.4 26.52 303,148
03/25/2014 26.91 26.98 26.74 26.8 310,410
03/24/2014 27.06 27.17 27 27.1 360,881
03/21/2014 27.95 27.96 27.74 27.8 403,711
03/20/2014 27.63 27.8803 27.49 27.83 270,332
03/19/2014 27.92 27.99 27.63 27.81 384,292
03/18/2014 28.16 28.528 28.145 28.45 283,075
03/17/2014 27.84 28.07 27.81 28.01 338,958
03/14/2014 28.55 28.71 28.521 28.64 147,871
03/13/2014 29.11 29.21 28.82 29.01 188,861
03/12/2014 28.63 28.75 28.5501 28.75 174,391
03/11/2014 28.74 28.77 28.61 28.68 326,338
03/10/2014 28.37 28.39 28.22 28.35 549,671
03/07/2014 28.78 28.78 28.6 28.65 158,054
03/06/2014 28.73 28.82 28.61 28.71 153,614
03/05/2014 28.42 28.56 28.35 28.54 143,056
03/04/2014 28.05 28.29 28.05 28.25 180,712
03/03/2014 27.46 28.19 27.34 27.44 376,054
02/28/2014 28.07 28.24 28.07 28.24 172,144
02/27/2014 27.92 28.09 27.8688 28.08 152,756
02/26/2014 28.32 28.4 28.17 28.28 212,643
02/25/2014 28.08 28.18 28.03 28.1 201,838
02/24/2014 27.98 28.14 27.93 28.08 221,230
02/21/2014 27.67 27.89 27.67 27.73 147,882
02/20/2014 27.63 27.71 27.57 27.67 177,606
02/19/2014 27.76 27.91 27.75 27.8 202,421
02/18/2014 27.62 27.71 27.56 27.67 167,663
02/14/2014 27.59 27.7 27.48 27.59 321,292
02/13/2014 27.52 27.79 27.47 27.75 216,612
02/12/2014 27.6 27.71 27.5801 27.71 169,859
02/11/2014 27.25 27.4803 27.1801 27.47 416,586
02/10/2014 27.17 27.26 27.13 27.2 625,590
02/07/2014 27.04 27.205 26.97 27.19 212,002
02/06/2014 26.64 26.805 26.5 26.76 290,541
02/05/2014 25.8 25.97 25.75 25.94 182,796
02/04/2014 25.61 25.728 25.42 25.7 464,092
02/03/2014 26.38 26.51 26.08 26.08 522,118
01/31/2014 26.73 27.05 26.65 26.96 200,100
01/30/2014 26.64 26.76 26.54 26.74 282,114
01/29/2014 26.55 26.69 26.5 26.61 240,137
01/28/2014 26.67 26.8 26.61 26.74 175,131
01/27/2014 26.98 26.98 26.65 26.82 262,644
01/24/2014 27.6 27.6 27.37 27.43 300,849
01/23/2014 27.82 27.82 27.52 27.64 382,824
01/22/2014 27.88 27.88 27.63 27.74 209,878
01/21/2014 27.97 27.97 27.72 27.83 248,109
01/17/2014 27.94 27.99 27.84 27.98 294,488
01/16/2014 27.08 27.3 27.06 27.3 412,376
01/15/2014 27.01 27.01 26.86 26.89 330,176
01/14/2014 27.04 27.16 26.971 27.15 451,467
01/13/2014 27.01 27.13 26.92 26.98 271,256
01/10/2014 27.14 27.32 26.99 27.07 285,192
01/09/2014 26.87 26.8999 26.72 26.85 240,067
01/08/2014 27.04 27.2 27 27.12 437,743
01/07/2014 26.63 26.65 26.51 26.58 180,354
01/06/2014 26.61 26.71 26.52 26.62 227,775
01/03/2014 26.94 26.94 26.79 26.83 171,509
01/02/2014 26.95 27.01 26.78 26.82 179,271
12/31/2013 26.82 27.04 26.81 27.04 185,896
12/30/2013 26.7 27.05 26.42 26.83 706,705
12/27/2013 26.59 26.5903 26.42 26.53 345,304
12/26/2013 26.39 26.5 26.37 26.39 332,231
12/24/2013 26.39 26.39 26.3131 26.34 152,299
12/23/2013 26.54 26.57 26.41 26.56 215,891
12/20/2013 26.45 26.45 26.28 26.35 516,850
12/19/2013 26.47 26.54 26.35 26.5 616,761
12/18/2013 26.63 26.8 26.44 26.73 289,608
12/17/2013 26.63 26.69 26.43 26.48 286,545
12/16/2013 26.55 26.96 26.4 26.91 603,256
12/13/2013 26.15 26.15 25.94 26.08 645,242
12/12/2013 26.41 26.6 26.41 26.54 444,792
12/11/2013 25.59 25.91 25.55 25.64 807,370
12/10/2013 25.3 25.39 25.16 25.37 368,338
12/09/2013 25.37 25.44 25.3201 25.34 317,774
12/06/2013 25.36 25.44 25.32 25.35 315,728
12/05/2013 25.34 25.39 25.23 25.35 323,623
12/04/2013 24.94 25.245 24.77 25.23 518,765
12/03/2013 25.14 25.18 24.88 25.06 627,002
12/02/2013 25.27 25.34 25.24 25.25 167,101
11/29/2013 25.28 25.33 25.13 25.23 121,148
11/27/2013 25.2 25.2 25.11 25.16 262,843
11/26/2013 25.35 25.54 25.28 25.51 382,490
11/25/2013 25.39 25.47 25.18 25.23 251,739
11/22/2013 25.63 25.7 25.5 25.62 258,649
11/21/2013 26 26.05 25.7 25.98 291,185
11/20/2013 26.33 26.33 26.12 26.2 222,800
11/19/2013 26.35 26.44 26.27 26.34 388,900
11/18/2013 26.67 26.78 26.63 26.7 135,207
11/15/2013 26.64 26.64 26.48 26.55 300,973
11/14/2013 26.84 26.88 26.71 26.77 241,999
11/13/2013 26.7 26.9 26.6 26.88 102,019
11/12/2013 26.72 26.85 26.66 26.75 148,304
11/11/2013 26.65 26.76 26.56 26.69 169,892
11/08/2013 26.95 26.95 26.37 26.57 424,013
11/07/2013 25.89 25.89 25.69 25.76 178,807
11/06/2013 25.76 25.88 25.63 25.84 171,805
11/05/2013 25.52 25.58 25.44 25.5 265,664
11/04/2013 25.9 25.9 25.79 25.84 193,063
11/01/2013 25.77 25.85 25.66 25.79 220,111
10/31/2013 26.01 26.21 25.94 26.1 432,626
10/30/2013 26.15 26.24 26.076 26.18 178,984
10/29/2013 26.49 26.59 26.4 26.53 133,704
10/28/2013 26.49 26.49 26.22 26.3 190,491
10/25/2013 26.18 26.219 26.05 26.18 453,376
10/24/2013 26.98 27 26.84 26.87 190,106
10/23/2013 26.85 26.857 26.72 26.83 149,556
10/22/2013 27.23 27.35 27.12 27.31 167,404
10/21/2013 26.85 27.03 26.83 27.01 140,453
10/18/2013 26.81 26.92 26.8 26.88 117,532
10/17/2013 26.8 27.03 26.79 27.03 126,886
10/16/2013 26.84 26.98 26.78 26.92 154,118
10/15/2013 27.06 27.12 26.97 26.97 100,633
10/14/2013 26.95 27.15 26.93 27.09 142,295
10/11/2013 26.89 27.09 26.8 27.09 101,956
10/10/2013 26.57 26.93 26.57 26.93 165,260
10/09/2013 26.1 26.35 25.94 26.32 158,605
10/08/2013 26.09 26.12 25.83 25.84 202,250
10/07/2013 26.3 26.53 26.3 26.49 187,840
10/04/2013 25.98 26.36 25.92 26.29 322,986
10/03/2013 25.93 26.01 25.8185 25.96 125,711
10/02/2013 26.09 26.36 26.04 26.36 103,877
10/01/2013 26.02 26.15 25.75 26.05 156,457
09/30/2013 26.02 26.12 25.9401 26.06 122,066
09/27/2013 26.23 26.36 26.11 26.32 209,333
09/26/2013 26.41 26.5099 26.33 26.49 108,319
09/25/2013 26.5 26.527 26.29 26.45 106,730
09/24/2013 26.75 26.8065 26.53 26.73 182,222
09/23/2013 26.52 26.61 26.4 26.57 176,218
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?