Historical Stock Prices

NTT 
$26.38
*  
0.02
0.08%
Get NTT Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
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
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
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?