Historical Stock Prices

SAM 
$220.52
*  
2.95
1.32%
Get SAM Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading SAM now
Exchange: NYSE
Industry: Consumer Non-Durables
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 31-JUL-2014 TO 31-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.
07/31/2015 216 222.5 215 220.52 524,093
07/30/2015 223.82 225.87 221.35 223.47 347,209
07/29/2015 217.59 222.77 217.17 222.51 223,129
07/28/2015 218.63 219.0599 214.21 218.2 197,062
07/27/2015 221.2 222.64 217.87 218.21 221,286
07/24/2015 224.07 226.2499 223.19 224.15 168,980
07/23/2015 221.39 225 221.22 222.96 225,913
07/22/2015 222.85 223.1 220.92 221.66 148,437
07/21/2015 222.81 224.98 222.0402 222.57 156,824
07/20/2015 223.75 226.81 222.11 222.59 168,443
07/17/2015 221.76 226.48 221.15 223.25 145,876
07/16/2015 220.5 224.32 220.35 221.85 155,048
07/15/2015 226.2 226.28 219.5 220.55 226,099
07/14/2015 230.4 231.38 224.63 225.26 119,839
07/13/2015 229.01 231.18 228.45 229.75 82,827
07/10/2015 228.57 228.755 225.03 227.16 84,255
07/09/2015 226.99 229.06 225.69 226.08 103,379
07/08/2015 223.8 227.26 223.75 224.36 99,556
07/07/2015 225.62 226.92 220.5 225.94 201,468
07/06/2015 228.26 229.34 225.17 225.88 247,728
07/02/2015 228.29 229.98 227.04 227.8 174,001
07/01/2015 233.92 234.87 227.85 228.63 150,477
06/30/2015 232.35 235.34 231.56 231.99 81,705
06/29/2015 235.8 237.47 231.7 231.87 98,034
06/26/2015 240 242.2 237.0005 237.62 169,896
06/25/2015 239.14 240.4 237.3363 239.62 117,443
06/24/2015 244.52 244.52 238.518 238.83 245,753
06/23/2015 248.84 249.11 244.52 245.15 175,184
06/22/2015 251.39 251.39 246.32 248.49 101,764
06/19/2015 255.41 255.41 249.56 250.09 107,848
06/18/2015 253.67 256.824 251.96 254.97 156,541
06/17/2015 251.73 253.18 249.91 251.8 122,399
06/16/2015 247 253.99 247 251.07 143,119
06/15/2015 252.25 252.25 247.24 248.19 164,747
06/12/2015 250.75 254.38 250.08 253.23 132,777
06/11/2015 249.62 253.1 249.53 252.08 176,722
06/10/2015 249.89 253.51 249.01 249.33 197,436
06/09/2015 256.04 257.69 248.52 249.35 219,504
06/08/2015 259.55 260.94 253.75 255.69 190,851
06/05/2015 258.7 261.5 257.3 260.38 153,052
06/04/2015 260.94 261.525 257.1 259.31 162,514
06/03/2015 259.95 262.54 259.15 261.32 64,534
06/02/2015 259.68 261.97 258.65 260.22 144,231
06/01/2015 263.74 264.7 257.01 259.68 191,582
05/29/2015 264.19 265.79 260.8 263.78 87,212
05/28/2015 262.98 264.01 260 263.85 87,096
05/27/2015 263.29 264.425 260.86 262.04 58,921
05/26/2015 262.72 266.62 260.53 262.25 140,648
05/22/2015 264.72 264.81 262.2 263.01 79,147
05/21/2015 262.46 264.58 260.65 263.6 142,032
05/20/2015 263.13 264.54 261.06 263.2 39,425
05/19/2015 263.93 264.0345 261.33 263.21 95,080
05/18/2015 261.47 263.97 260.48 263.95 94,525
05/15/2015 261.99 263.81 259.84 262.06 100,696
05/14/2015 250.71 262.29 250.71 262.19 196,368
05/13/2015 249.96 252.99 246.7201 250.28 129,798
05/12/2015 250 251.925 245.92 250.23 56,944
05/11/2015 250.47 255.62 248.935 250.79 146,877
05/08/2015 249.76 252.68 246.705 251.29 160,825
05/07/2015 253.23 253.23 246.1188 248.69 131,913
05/06/2015 255.9 256.84 252.53 253.61 117,799
05/05/2015 249 256.71 247.05 255.08 182,275
05/04/2015 244 251.41 243.81 249.21 114,479
05/01/2015 243.09 246.48 238.43 244.2 353,835
04/30/2015 256.99 257.294 247.03 247.8 515,133
04/29/2015 267 269.74 259.15 259.8 152,908
04/28/2015 266.57 270 265.22 268.76 99,465
04/27/2015 267.18 269.15 262.81 265.35 85,705
04/24/2015 264.69 267.31 263.16 265.97 53,074
04/23/2015 261.11 267.46 260.3134 263.85 49,903
04/22/2015 264 264 259.26 261.44 39,726
04/21/2015 260.63 265.64 260.63 264.04 60,676
04/20/2015 260.1 263.75 259.09 261.66 62,406
04/17/2015 260.92 261.4 257.09 259.3 92,485
04/16/2015 264 264.01 260.5 262.5 74,199
04/15/2015 262.86 266.58 262.4993 264.61 71,922
04/14/2015 266.73 267.1 262.67 262.99 91,000
04/13/2015 270 270.49 265.83 267.64 45,721
04/10/2015 273.28 273.28 269.6501 270.76 48,770
04/09/2015 272.49 273.71 270.6 272.83 51,067
04/08/2015 267.85 273.11 267.4701 271.73 60,553
04/07/2015 269.88 270.24 265.7 266.47 79,068
04/06/2015 271.82 272.75 266.43 268.93 88,202
04/02/2015 263.77 272.7 262.73 272.19 147,304
04/01/2015 266.43 267.98 261.56 264.73 114,089
03/31/2015 265.95 268.85 265.1 267.4 165,812
03/30/2015 269.93 270.75 266.42 267.2 116,647
03/27/2015 264.54 269.335 264 268.14 137,905
03/26/2015 265.96 268.5299 264.39 265.66 118,070
03/25/2015 273.88 274.62 264.45 266.01 159,163
03/24/2015 275 276.8789 270.19 271.33 89,379
03/23/2015 276.31 276.96 271.51 274.62 147,583
03/20/2015 269.42 277.8799 269.42 277.36 242,489
03/19/2015 263.87 269.23 263.315 267.9 114,415
03/18/2015 263.33 267.15 260 264.28 120,030
03/17/2015 270.65 272.1899 262.13 264.32 180,114
03/16/2015 271.33 272.4 267.157 270.63 146,066
03/13/2015 274.65 274.65 267.8 268.84 97,150
03/12/2015 263.25 277.449 261.99 275.57 268,912
03/11/2015 257.67 264.0701 254.5 262.9 198,919
03/10/2015 256 259 255.62 257.24 235,866
03/09/2015 256.97 260.61 256.54 258.87 121,721
03/06/2015 258.34 261.66 256.01 257.93 158,178
03/05/2015 262 263.9 257.26 260.52 160,910
03/04/2015 258 266 257.02 261.62 166,362
03/03/2015 265.65 266 257.55 258.87 294,743
03/02/2015 266.99 268.77 264.5 265.67 176,064
02/27/2015 276.8 277 266.7 267.6 212,013
02/26/2015 277.89 282.62 275 278.78 245,025
02/25/2015 268.5 282.49 253.01 278.59 1,388,806
02/24/2015 313.6 314.6415 310.15 310.71 95,751
02/23/2015 314.54 314.54 310.72 312.5 61,283
02/20/2015 310.32 314.45 308.47 313.39 41,669
02/19/2015 308.08 311.01 306.27 309.77 42,559
02/18/2015 302.14 308.19 301.9 308.04 75,019
02/17/2015 304.36 306.06 297.69 303.52 110,236
02/13/2015 304 305 302.19 303.26 68,274
02/12/2015 302.7 307.105 302.04 304.23 88,019
02/11/2015 304.56 306.94 302.03 302.26 48,238
02/10/2015 305.82 306.9897 303.945 306 88,408
02/09/2015 311.47 313 303.49 305.66 101,167
02/06/2015 316.39 316.97 311.06 313.29 67,809
02/05/2015 317.14 319.94 315.98 317.28 53,781
02/04/2015 313.25 317.75 312.1515 317.06 43,953
02/03/2015 315.27 317.85 310.27 316.5 75,658
02/02/2015 313.55 316.3 308.42 316.01 77,396
01/30/2015 314.59 321.99 313.94 314.52 116,061
01/29/2015 311.97 318.9 310.03 318.34 91,515
01/28/2015 320.37 320.88 310.93 311.76 85,392
01/27/2015 317.22 323.6855 314.7735 319.02 112,905
01/26/2015 320.61 322.26 315.17 319.2 984,125
01/23/2015 324.04 324.55 318.41 320.83 79,321
01/22/2015 319.07 325 315.01 323.99 130,711
01/21/2015 307.11 314.21 305.7289 311.59 49,615
01/20/2015 302 309.81 302 308.65 65,676
01/16/2015 293.08 302 292.47 301.54 59,760
01/15/2015 294 294.7 290.54 291.66 43,705
01/14/2015 289.54 293.17 286.59 292.9 43,475
01/13/2015 293.44 294.97 287.95 291.51 45,864
01/12/2015 285.62 290.75 283.08 290.58 35,708
01/09/2015 289 290.91 283.46 284.04 57,732
01/08/2015 291.06 294.3297 288.39 289.78 58,677
01/07/2015 297 298.38 286.68 287.89 69,448
01/06/2015 288.35 294.88 287.37 293.57 91,540
01/05/2015 278.98 288.55 278 288.2 85,671
01/02/2015 290.04 290.04 279 280.27 75,391
12/31/2014 288.9 294.33 288.52 289.54 54,436
12/30/2014 293.57 294.175 287.86 288.61 46,302
12/29/2014 296 297.6 290.71 294.48 37,599
12/26/2014 294.42 296.905 292.1 295.74 31,690
12/24/2014 290.36 295.47 288.79 292.15 33,250
12/23/2014 291.85 293.9691 288.09 290.53 40,150
12/22/2014 288.48 295 287.54 292.9 40,021
12/19/2014 296.74 296.93 288.54 289.33 89,770
12/18/2014 289.44 299 287.3 297.78 101,494
12/17/2014 286.5 288.99 282.53 285.07 88,167
12/16/2014 279.14 289.38 275.5745 286.82 95,961
12/15/2014 282.36 282.36 274.4 277.15 71,600
12/12/2014 275.74 280 273.6066 279.4 44,726
12/11/2014 279.7 284.4497 279.02 280.37 62,779
12/10/2014 282.52 284.055 275.18 278.22 104,274
12/09/2014 270.37 281.7 266.6853 280.06 77,789
12/08/2014 269.21 273.35 267.24 271.96 61,793
12/05/2014 263.08 269.99 262.14 269.88 45,039
12/04/2014 263.18 264.53 260.05 264.1 35,867
12/03/2014 264.03 264.9 262.15 263.28 31,822
12/02/2014 261.51 265.425 258 264.92 46,558
12/01/2014 263.1 263.88 259.07 260.02 46,415
11/28/2014 266 267.78 262.68 262.97 19,448
11/26/2014 261.22 265.41 261 264.33 45,457
11/25/2014 261.15 262.12 260 262.12 44,013
11/24/2014 254.69 262.1 254.407 260.48 95,815
11/21/2014 257.39 257.87 253.15 254.36 41,857
11/20/2014 253.44 255.96 251 253.82 48,409
11/19/2014 258.54 259.78 251.03 254.15 57,639
11/18/2014 257.69 259.88 255.86 257.76 34,554
11/17/2014 262.75 263.55 257.2901 257.71 53,613
11/14/2014 262.17 263.78 261.59 262.8 46,777
11/13/2014 265.7 265.97 261.96 262.83 69,187
11/12/2014 264 277.76 263.01 266.51 102,178
11/11/2014 264.38 266.08 262.31 265.66 70,685
11/10/2014 258.94 266.36 258.2924 266.07 75,816
11/07/2014 257.54 260 254.6683 258.9 77,088
11/06/2014 250.69 260 250.69 258.44 79,470
11/05/2014 247.49 253.9 246.6 252.14 100,239
11/04/2014 246.5 249.72 243.84 246.66 155,429
11/03/2014 250.04 252.03 241.63 246.4 144,391
10/31/2014 237.5 252.99 237.4 249 277,569
10/30/2014 227.54 233 226.5 231.38 55,512
10/29/2014 229.29 229.5 225.4 229.5 30,407
10/28/2014 225.02 229.54 223.642 229.54 47,429
10/27/2014 224.02 225.5 222.52 225.12 14,725
10/24/2014 222.75 224.5 221.67 224.39 21,362
10/23/2014 221.12 223.25 220.1101 223.06 39,826
10/22/2014 223.76 224.19 219.27 219.81 46,586
10/21/2014 223.47 224.85 221 224.28 29,595
10/20/2014 220 223.28 218.43 221.76 38,358
10/17/2014 226.5 226.5 218.96 220.54 43,158
10/16/2014 220.81 224.79 218.36 224.66 61,308
10/15/2014 219.03 224.8 213.23 222.82 76,336
10/14/2014 220.4 224.74 217.68 222.27 44,400
10/13/2014 213.46 221.5 212.2031 219.7 47,462
10/10/2014 211.16 217.16 211.16 213.7 33,733
10/09/2014 216.2 216.2 212.34 213.47 44,984
10/08/2014 210.77 217.25 210.03 216.23 33,306
10/07/2014 214.31 215.3167 210.1 210.44 31,187
10/06/2014 218.43 218.43 214.59 215.45 29,414
10/03/2014 219.05 219.05 217.07 217.72 21,007
10/02/2014 214.47 216.97 214.47 216.48 29,429
10/01/2014 220.7 220.7 213.48 214.97 61,916
09/30/2014 222.9 224 220 221.76 56,504
09/29/2014 219.22 223.43 219 222.88 37,907
09/26/2014 219.01 221.59 218 220.19 30,715
09/25/2014 220.76 221.5099 217 219.01 32,917
09/24/2014 217.08 222.45 216.5 221.81 42,491
09/23/2014 217.5 218.655 216.17 217.14 43,165
09/22/2014 220.83 222.2038 217.26 217.87 27,162
09/19/2014 223.85 224.67 220.83 221.17 45,719
09/18/2014 223.8 224.94 221.78 223.51 29,278
09/17/2014 226.15 227.3588 221.08 222.81 59,170
09/16/2014 217.12 226.2 217.12 225.76 74,581
09/15/2014 218.96 221.33 217.5601 218.47 66,263
09/12/2014 218.08 218.8299 216.3 217.76 34,195
09/11/2014 215.51 218.55 213.37 217.47 27,480
09/10/2014 215.04 216.68 214 215.84 24,046
09/09/2014 217.21 217.21 214.16 215.69 42,795
09/08/2014 216.26 217.33 215.27 216.88 24,477
09/05/2014 218.3 218.3 215.5 217.05 39,418
09/04/2014 219.77 221.7499 218.04 219.31 46,196
09/03/2014 223.51 223.51 218.03 219.94 66,711
09/02/2014 220.79 223.49 220 223.07 67,815
08/29/2014 222.67 222.75 220.435 220.98 45,376
08/28/2014 224.49 224.985 222.21 223 28,815
08/27/2014 227.83 228.22 224.975 226 21,484
08/26/2014 227.92 228.602 226.1 227.82 53,108
08/25/2014 227.55 228.575 225.58 227.28 28,622
08/22/2014 227.39 227.99 226.79 227.25 56,517
08/21/2014 227.02 227.492 226.16 227.07 49,465
08/20/2014 227.93 227.93 225.8 226.99 23,942
08/19/2014 232.7 233.5 228.1 229.86 47,012
08/18/2014 230 233.18 227.87 232.61 44,745
08/15/2014 230.22 230.22 225.2 228.83 71,908
08/14/2014 229.96 230 227.375 228.05 25,967
08/13/2014 229.76 229.76 226.26 228.83 40,163
08/12/2014 230 230 226.061 228.19 34,671
08/11/2014 233 233.45 230.24 230.86 43,751
08/08/2014 230 232.83 228 232.33 52,632
08/07/2014 225.46 230 222.9 230 64,188
08/06/2014 221.25 225.462 221.25 224.63 36,120
08/05/2014 220.88 223.75 219.73 222.01 37,256
08/04/2014 218.01 222.17 215.6 221.68 39,184
08/01/2014 220.06 221.4299 216.35 217.75 51,020
07/31/2014 220.31 225.88 218.01 220.4 88,107
*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?