Historical Stock Prices

NTT 
$35.15
*  
0.33
0.95%
Get NTT Alerts
*Delayed - data as of Apr. 24, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 35.24 35.27 35.11 35.15 268,556
04/23/2015 34.72 34.85 34.46 34.82 473,326
04/22/2015 34.27 34.29 34.1 34.21 149,781
04/21/2015 34.57 34.57 34.37 34.45 214,288
04/20/2015 34.22 34.345 34.18 34.25 174,877
04/17/2015 34.01 34.06 33.88 34.04 156,434
04/16/2015 34.38 34.55 34.35 34.44 258,939
04/15/2015 33.5 33.84 33.48 33.66 311,600
04/14/2015 33.31 33.44 33.28 33.28 176,182
04/13/2015 33.27 33.49 33.22 33.24 265,218
04/10/2015 32.66 32.9 32.66 32.82 205,527
04/09/2015 32.39 32.44 32.15 32.29 245,050
04/08/2015 31.99 32.1 31.93 31.99 124,914
04/07/2015 31.77 31.94 31.77 31.83 156,793
04/06/2015 31.52 31.7 31.4 31.52 123,076
04/02/2015 31.19 31.375 31.15 31.25 166,501
04/01/2015 30.87 30.87 30.65 30.83 164,519
03/31/2015 30.84 30.91 30.76 30.82 192,777
03/30/2015 31.42 31.445 31.39 31.41 436,834
03/27/2015 31.2 31.35 31.15 31.24 534,006
03/26/2015 31.65 31.65 31.01 31.07 354,215
03/25/2015 31.99 31.99 31.67 31.7 343,047
03/24/2015 31.15 31.3 31.15 31.23 222,220
03/23/2015 31.04 31.04 30.84 30.85 156,169
03/20/2015 30.74 30.9 30.69 30.79 779,499
03/19/2015 30.77 30.78 30.595 30.71 187,452
03/18/2015 30.53 30.98 30.45 30.93 263,567
03/17/2015 30.7 30.79 30.615 30.67 203,152
03/16/2015 30.68 30.72 30.57 30.57 208,197
03/13/2015 31.01 31.01 30.815 30.9 264,622
03/12/2015 31.05 31.14 30.87 31.13 411,226
03/11/2015 30.09 30.09 29.95 30.03 209,722
03/10/2015 30.15 30.15 29.82 29.98 361,695
03/09/2015 30.72 30.82 30.66 30.74 392,406
03/06/2015 31.32 31.35 31.13 31.19 723,578
03/05/2015 31.75 31.75 31.54 31.62 169,670
03/04/2015 31.44 31.44 31.2 31.39 2,010,852
03/03/2015 31.52 31.55 31.37 31.43 220,207
03/02/2015 31.67 31.8 31.66 31.74 221,505
02/27/2015 31.1 31.27 31.055 31.13 274,321
02/26/2015 31.34 31.46 31.25 31.33 307,972
02/25/2015 30.96 31.03 30.87 30.94 1,437,959
02/24/2015 30.97 31.235 30.96 31.13 672,820
02/23/2015 30.77 30.89 30.74 30.8 157,839
02/20/2015 30.46 30.72 30.46 30.7 319,698
02/19/2015 30.49 30.65 30.42 30.57 189,927
02/18/2015 30.44 30.59 30.3562 30.51 164,539
02/17/2015 30.33 30.48 30.27 30.46 236,500
02/13/2015 30.85 30.98 30.83 30.9 596,454
02/12/2015 30.57 30.76 30.43 30.73 230,363
02/11/2015 30.26 30.64 30.26 30.64 285,146
02/10/2015 30.78 30.82 30.65 30.66 367,034
02/09/2015 30.2 30.33 30.12 30.15 1,839,831
02/06/2015 29.49 29.67 28.76 28.99 377,656
02/05/2015 30.21 30.27 30.06 30.21 355,170
02/04/2015 29.79 29.98 29.73 29.77 403,789
02/03/2015 29.78 29.8599 29.62 29.82 405,544
02/02/2015 29.36 29.84 29.36 29.8 364,912
01/30/2015 29.63 29.73 29.53 29.54 409,166
01/29/2015 29.4 29.54 29.22 29.4 648,258
01/28/2015 29.43 29.43 29.18 29.25 542,504
01/27/2015 28.75 28.87 28.65 28.82 278,840
01/26/2015 28.51 28.65 28.43 28.48 259,078
01/23/2015 28.39 28.47 28.25 28.37 224,362
01/22/2015 28.34 28.65 28.32 28.56 356,636
01/21/2015 27.72 27.73 27.44 27.72 620,946
01/20/2015 27.77 27.96 27.73 27.84 269,657
01/16/2015 27.66 27.75 27.56 27.73 430,597
01/15/2015 27.61 27.61 27.44 27.5 445,392
01/14/2015 27.34 27.39 27.23 27.33 487,261
01/13/2015 26.65 26.79 26.45 26.56 358,700
01/12/2015 26.49 26.54 26.34 26.49 409,104
01/09/2015 26.64 26.68 26.41 26.48 293,987
01/08/2015 25.97 26.15 25.92 26.13 228,188
01/07/2015 25.48 25.5999 25.38 25.45 304,331
01/06/2015 25.56 25.61 25.3 25.4 389,949
01/05/2015 25.41 25.41 25.07 25.16 302,899
01/02/2015 25.61 25.78 25.59 25.63 160,995
12/31/2014 25.76 25.86 25.61 25.61 180,204
12/30/2014 25.78 25.9 25.7 25.76 262,125
12/29/2014 25.92 25.95 25.82 25.89 234,823
12/26/2014 25.97 26.12 25.93 26.1 178,470
12/24/2014 26.07 26.11 25.93 25.94 152,151
12/23/2014 26.51 26.51 26.34 26.37 240,742
12/22/2014 26.3 26.44 26.3 26.4 542,343
12/19/2014 26.41 26.48 26.36 26.38 574,138
12/18/2014 26.23 26.4 26.16 26.4 436,153
12/17/2014 25.9 26.216 25.81 25.96 362,595
12/16/2014 26.05 26.08 25.81 25.83 495,375
12/15/2014 26.25 26.37 26 26.14 786,215
12/12/2014 26.46 26.47 26.01 26.05 379,530
12/11/2014 26.69 26.82 26.53 26.6 540,422
12/10/2014 26.99 27.08 26.77 26.89 949,519
12/09/2014 26.16 26.32 26.03 26.21 796,457
12/08/2014 26.26 26.4 26.16 26.24 575,336
12/05/2014 26.08 26.1 25.83 25.85 491,873
12/04/2014 26.38 26.4 26.22 26.24 360,729
12/03/2014 26.36 26.5 26.2 26.28 339,478
12/02/2014 26.48 26.54 26.4 26.45 355,533
12/01/2014 26.45 26.45 26.19 26.27 395,400
11/28/2014 26.82 26.91 26.79 26.83 121,663
11/26/2014 27.28 27.46 27.26 27.29 182,023
11/25/2014 27.04 27.1 26.96 26.99 368,282
11/24/2014 27.48 27.48 27.27 27.37 348,722
11/21/2014 27.59 27.59 27.3301 27.41 366,103
11/20/2014 27.33 27.37 27.2 27.3 369,096
11/19/2014 27.84 27.91 27.72 27.87 280,260
11/18/2014 27.94 28.23 27.94 28.15 157,143
11/17/2014 27.83 27.95 27.78 27.86 293,377
11/14/2014 28.31 28.455 28.31 28.4 219,958
11/13/2014 28.56 28.58 28.4 28.45 247,624
11/12/2014 28.06 28.24 28.03 28.22 343,695
11/11/2014 28.55 28.63 28.48 28.56 459,255
11/10/2014 28.66 28.79 28.603 28.67 306,824
11/07/2014 29.38 29.5 29.07 29.23 560,894
11/06/2014 30.01 30.01 29.77 29.89 593,361
11/05/2014 30.26 30.35 30.14 30.25 606,801
11/04/2014 29.97 30.3 29.97 30.26 462,294
11/03/2014 31.33 31.58 31.26 31.51 458,016
10/31/2014 31.15 31.53 31.14 31.48 280,634
10/30/2014 29.55 29.77 29.51 29.67 254,068
10/29/2014 29.72 29.92 29.48 29.77 309,463
10/28/2014 29.69 29.73 29.53 29.68 204,386
10/27/2014 29.79 29.95 29.78 29.87 967,724
10/24/2014 29.6 29.68 29.52 29.67 188,393
10/23/2014 29.81 29.81 29.62 29.7 196,029
10/22/2014 29.81 30.04 29.76 29.82 226,429
10/21/2014 29.33 29.47 29.23 29.46 196,733
10/20/2014 29.6 29.7835 29.57 29.76 211,359
10/17/2014 28.61 28.61 28.41 28.54 234,753
10/16/2014 28.44 28.75 28.3399 28.59 236,364
10/15/2014 28.71 28.91 28.59 28.88 440,420
10/14/2014 28.96 29.08 28.9 28.95 258,282
10/13/2014 29.07 29.16 28.775 28.78 155,231
10/10/2014 29.41 29.41 28.96 28.98 159,383
10/09/2014 29.61 29.7 29.4 29.41 277,848
10/08/2014 29.4 29.67 29.23 29.65 279,123
10/07/2014 29.95 29.98 29.86 29.88 200,856
10/06/2014 29.86 29.86 29.68 29.72 116,945
10/03/2014 30.04 30.09 29.861 29.99 228,760
10/02/2014 30.19 30.19 29.85 30.03 305,133
10/01/2014 31.1 31.12 30.93 30.99 185,582
09/30/2014 31.22 31.35 31.07 31.11 170,190
09/29/2014 31.26 31.31 31.21 31.23 189,787
09/26/2014 31.31 31.44 31.31 31.37 262,952
09/25/2014 31.12 31.16 30.93 30.95 247,328
09/24/2014 31.26 31.34 31.15 31.24 181,336
09/23/2014 31.28 31.34 31.15 31.17 196,035
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
*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?