Historical Stock Prices

SAM 
$267.6
*  
11.18
4.01%
Get SAM Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
07/30/2014 218.9 225.21 217.1 224.81 69,935
07/29/2014 218.25 219.155 216.32 217.8 29,429
07/28/2014 220.14 220.3199 216.1 217.53 36,217
07/25/2014 221.01 221.71 216.96 219.24 32,377
07/24/2014 222.56 223 220.01 222.35 27,121
07/23/2014 220.62 222.75 220.01 222.07 24,886
07/22/2014 221.69 223.47 220.225 220.85 27,946
07/21/2014 222.26 222.81 219.84 221.68 26,991
07/18/2014 219.12 223.81 219.12 223.65 37,116
07/17/2014 223.66 223.99 219 219.5 39,271
07/16/2014 227.46 227.59 223.75 225.12 31,853
07/15/2014 230.13 230.29 225.61 226.37 49,074
07/14/2014 227.01 231.29 226.7 229.18 40,985
07/11/2014 225.51 227.04 224.02 226.69 26,501
07/10/2014 226.56 227.4 225.35 226.32 49,569
07/09/2014 231.71 231.99 229.369 230.97 35,911
07/08/2014 230.71 231.53 228.28 230.37 52,518
07/07/2014 229.96 233.5 229.96 231.76 56,875
07/03/2014 228.8 233.93 228.8 232.3 48,169
07/02/2014 228.77 229.714 227.04 228.92 47,668
07/01/2014 223.39 229.95 223.39 228.68 77,219
06/30/2014 221.49 224 220.62 223.52 56,157
06/27/2014 220.41 224.9999 220.41 222.33 46,458
06/26/2014 222.75 222.75 220 222.16 31,273
06/25/2014 218.27 223.77 218.04 223.3 48,639
06/24/2014 222 222.63 218.66 219.65 44,325
06/23/2014 226.52 226.67 221.89 222.36 49,312
06/20/2014 226 226.75 224.61 226.17 80,400
06/19/2014 224.17 227.09 223.78 226.23 57,420
06/18/2014 222 224 221.1 224 32,279
06/17/2014 221 224 219.594 222.49 55,151
06/16/2014 219.48 221.66 215.88 220.94 71,540
06/13/2014 218.76 220.1042 217 219.11 54,979
06/12/2014 216.27 218.608 215.29 217.47 106,030
06/11/2014 213 213.99 211.8 212.07 66,384
06/10/2014 215 216.1999 212.761 214.13 46,994
06/09/2014 214.66 216.27 212.72 215.03 55,912
06/06/2014 214.75 216 213.1975 215.24 64,185
06/05/2014 212.5 214.52 208.82 213.34 61,065
06/04/2014 213.7 214.24 212.12 212.43 67,224
06/03/2014 217.84 217.84 212.61 214.83 51,769
06/02/2014 214.34 218.43 214.34 218.33 89,092
05/30/2014 219.57 219.76 213.59 214.41 94,232
05/29/2014 218.86 220.05 217.81 218.95 40,392
05/28/2014 220.85 222.4 218 218.9 62,535
05/27/2014 222.12 223.98 219 221.78 51,942
05/23/2014 222.34 222.72 219.7401 221.96 42,515
05/22/2014 220.78 224 219.11 222.17 66,325
05/21/2014 225.57 225.83 220 220.35 70,241
05/20/2014 227.78 227.78 221.088 223.79 129,885
05/19/2014 223.18 228.79 222.96 228.47 78,913
05/16/2014 219.66 225.12 219.66 225.11 45,809
05/15/2014 220 220.205 215.7 219.66 99,844
05/14/2014 227 227 220.52 220.54 63,325
05/13/2014 233.39 233.39 227.19 227.64 48,221
05/12/2014 224.01 234.22 224.01 233.43 78,574
05/09/2014 230 230.94 222 223.25 109,355
05/08/2014 233.53 237.7895 230.08 231.47 84,535
05/07/2014 234.08 235.928 231.59 234.88 91,809
05/06/2014 238.68 239.8482 232.95 233.3 77,180
05/05/2014 239.42 240.81 238.12 239.24 48,392
05/02/2014 236.2 241.974 235.0401 240.31 67,878
05/01/2014 235.39 237 220.55 235.14 229,701
04/30/2014 236.9 246.04 236.39 246.04 86,814
04/29/2014 235 239.71 234.53 238.02 60,024
04/28/2014 235.77 237.96 230.05 234.26 51,184
04/25/2014 237.71 237.71 231.52 234.34 53,250
04/24/2014 240.87 242.96 237.91 238.63 31,188
04/23/2014 244.68 247.54 237.08 237.9 87,382
04/22/2014 234.78 246.42 234.01 244.54 89,751
04/21/2014 234.15 235.6 231.55 234.3 26,988
04/17/2014 235.5 235.56 231.21 233.88 43,716
04/16/2014 235.65 236.83 233.5352 235.55 23,551
04/15/2014 235.22 235.31 227.96 233.64 43,743
04/14/2014 236.2 238.22 232.26 234.68 33,121
04/11/2014 235 237.39 230.74 234.4 70,310
04/10/2014 240.17 243 236.73 236.73 79,595
04/09/2014 237.13 240.74 236.61 239.88 36,826
04/08/2014 236.62 238.495 236.18 237.07 46,609
04/07/2014 235 239.29 234.16 236.55 70,616
04/04/2014 243.65 243.65 232.84 235.62 103,759
04/03/2014 245.23 246.98 240 241.85 52,956
04/02/2014 244 246.98 242.794 244.26 41,423
04/01/2014 245.72 248 242.35 244.2 64,586
03/31/2014 243.17 247.47 242 244.73 72,039
03/28/2014 244.66 249 242.36 242.4 38,618
03/27/2014 243.22 247.52 241.11 244.33 54,774
03/26/2014 245.84 247.5 241.4 242.71 71,930
03/25/2014 247.53 248.26 244 244.93 39,676
03/24/2014 249.61 249.8 245.17 245.94 82,800
03/21/2014 244 249.81 242.055 249.81 119,334
03/20/2014 237.9 242.08 235.388 241.72 46,041
03/19/2014 245.07 245.07 236.47 238.61 97,144
03/18/2014 244.64 245.46 243.79 245.07 37,441
03/17/2014 244.08 246 242.89 244.73 39,528
03/14/2014 238.6 244.6 237.35 242.63 45,873
03/13/2014 242.24 242.84 238.24 239.25 39,413
03/12/2014 237.25 243.52 235.57 241.24 46,840
03/11/2014 243.69 245.1768 238.37 239.39 48,441
03/10/2014 239.74 246.3 239.37 242.8 79,781
03/07/2014 246.08 246.08 240.04 240.87 183,098
03/06/2014 245.5 247.13 242.88 245.01 76,225
03/05/2014 242.38 246.19 240.5 243.94 61,631
03/04/2014 235.5 245.88 235.5 243.53 178,614
03/03/2014 233.2 239.6 228.14 235.23 120,654
02/28/2014 234.5 237.69 232.456 236.75 58,512
02/27/2014 235.88 237.25 230.94 233.61 63,620
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?