Historical Stock Prices

$55.89
*  
1.59
2.77%
Get O Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading O now
Exchange: NYSE
Industry: Consumer Services
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: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 57.06 57.245 55.51 55.89 3,198,789
02/04/2016 57.21 57.9 56.86 57.48 2,953,593
02/03/2016 57.41 58.18 57.14 57.35 3,066,604
02/02/2016 56.73 57.42 56.32 57.22 2,182,927
02/01/2016 55.56 57.2 55.1918 56.65 3,281,683
01/29/2016 55.3 55.88 55.01 55.79 4,807,431
01/28/2016 54.85 55.52 54.62 54.87 3,329,935
01/27/2016 54.99 55.74 54.43 55.08 2,403,373
01/26/2016 54.05 55.36 54.05 55.2 2,639,664
01/25/2016 54.12 54.72 53.612 53.89 2,039,114
01/22/2016 52.99 54.2 52.88 54.04 1,816,630
01/21/2016 52.29 53.3 51.7188 52.52 1,897,363
01/20/2016 52.71 52.8429 50.96 51.87 2,865,530
01/19/2016 52.51 53.28 52.3 53.01 1,986,715
01/15/2016 51.68 52.29 51.09 52.19 3,405,973
01/14/2016 51.98 52.78 51.65 52.25 2,713,424
01/13/2016 52.45 53.165 51.7 51.84 2,608,699
01/12/2016 52.52 52.59 51.76 52.43 2,794,892
01/11/2016 51.39 52.54 51.3 52.27 2,261,085
01/08/2016 51.76 52.13 51.1 51.17 1,581,867
01/07/2016 51.68 52.49 50.64 51.69 2,145,402
01/06/2016 51.86 52.6 51.86 52.6 1,769,017
01/05/2016 51.39 52.43 51.21 52.29 1,944,173
01/04/2016 51.14 51.42 50.47 51.18 2,030,682
12/31/2015 52 52.15 51.54 51.63 1,242,807
12/30/2015 52.08 52.41 51.85 51.92 1,290,431
12/29/2015 51.92 52.25 51.73 52.18 1,517,468
12/28/2015 51.26 51.76 51.08 51.75 1,094,631
12/24/2015 51.43 51.51 51.1193 51.3 662,569
12/23/2015 51.25 51.55 51.17 51.51 1,776,960
12/22/2015 51.32 51.78 51.16 51.18 1,364,078
12/21/2015 51.58 51.58 50.75 51.08 1,521,090
12/18/2015 50.91 51.81 50.75 51.08 5,253,625
12/17/2015 51.21 51.28 50.85 51 2,450,253
12/16/2015 50.2 51.264 50.1 51.23 2,307,183
12/15/2015 49.78 50.38 49.63 49.94 2,213,680
12/14/2015 48.57 49.38 48.507 49.34 2,070,228
12/11/2015 48.63 49.0195 48.37 48.65 2,328,586
12/10/2015 49.57 49.92 48.92 48.94 1,928,356
12/09/2015 49.74 50.11 49.34 49.62 1,673,312
12/08/2015 50.19 50.49 50.01 50.14 2,858,213
12/07/2015 49.99 50.46 49.81 50.27 2,005,672
12/04/2015 49.07 50.0774 49.001 50.01 2,045,115
12/03/2015 49.42 49.64 48.62 48.78 2,538,611
12/02/2015 50.19 50.47 49.54 49.61 2,102,281
12/01/2015 49.99 50.676 49.79 50.62 2,302,847
11/30/2015 50.13 50.49 49.42 49.62 4,714,660
11/27/2015 49.39 50.06 49.38 50.03 1,015,016
11/25/2015 49.45 49.7 49.35 49.61 1,565,765
11/24/2015 49.51 49.58 48.95 49.45 1,558,786
11/23/2015 49.82 50.15 49.55 49.72 1,523,853
11/20/2015 49.41 50.04 49.37 49.67 3,169,478
11/19/2015 49.45 49.4572 49.11 49.37 1,886,616
11/18/2015 48.48 49.24 48.4281 49.22 2,427,976
11/17/2015 48.04 48.665 47.8 48.44 2,287,178
11/16/2015 47.43 48.19 47.25 48.19 2,162,767
11/13/2015 47.5 47.85 47.02 47.44 2,187,922
11/12/2015 47.36 47.8 47.17 47.44 2,010,422
11/11/2015 47.03 47.7 46.81 47.44 1,658,757
11/10/2015 46.46 47.07 46.39 46.94 2,323,373
11/09/2015 47.41 47.41 45.98 46.39 2,676,922
11/06/2015 49.06 49.08 47.14 47.47 3,896,376
11/05/2015 49.41 50.05 49.12 50 1,818,778
*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?