Historical Stock Prices

SAP 
$77.93
*  
0.05
0.06%
Get SAP Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading SAP now
Exchange: NYSE
Industry: Technology
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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 77.9 78.2 77.2302 77.93 654,114
08/28/2014 77.88 78.13 77.58 77.88 729,450
08/27/2014 79.21 79.25 78.88 79.19 526,275
08/26/2014 78.69 79.09 78.63 78.81 409,536
08/25/2014 78.18 78.76 78.01 78.47 908,390
08/22/2014 77.55 77.65 77.01 77.23 655,624
08/21/2014 77.24 78.061 77.24 77.96 814,118
08/20/2014 76.72 77.59 76.72 77.4 1,038,241
08/19/2014 77.87 78.06 77.71 77.95 459,766
08/18/2014 77.12 77.41 76.9 77.28 488,704
08/15/2014 77.58 77.72 75.63 76.32 1,224,294
08/14/2014 77.19 77.36 76.97 77.08 427,443
08/13/2014 77.11 77.15 76.54 77.06 1,001,301
08/12/2014 77.28 77.43 76.69 77.09 1,043,613
08/11/2014 77.35 77.94 77.13 77.64 865,627
08/08/2014 76.36 76.9 76.15 76.88 652,708
08/07/2014 77.83 77.94 76.31 76.58 606,217
08/06/2014 76.44 77.42 76.44 77.05 1,013,118
08/05/2014 77.85 77.89 77.14 77.3 605,802
08/04/2014 76.82 77.27 76.32 77.13 1,158,800
08/01/2014 77.55 78.09 77.27 77.41 1,516,541
07/31/2014 79.15 79.4 78.48 78.49 876,851
07/30/2014 80.42 80.53 79.8 80.31 594,413
07/29/2014 80.53 80.84 80.12 80.31 625,168
07/28/2014 80.61 80.695 79.92 80.48 1,233,029
07/25/2014 81.04 81.2 80.12 80.68 919,459
07/24/2014 81.82 81.97 81.37 81.8 786,880
07/23/2014 82.67 82.7 82.28 82.3 658,152
07/22/2014 81.38 82.0103 81.31 81.74 712,199
07/21/2014 81.02 81.41 80.83 81.23 878,918
07/18/2014 80.65 81.49 80.45 81.33 1,132,236
07/17/2014 81.19 81.47 79.77 80.68 3,552,985
07/16/2014 78.39 79.81 78.23 79.64 2,512,099
07/15/2014 78.22 78.59 77.88 78.12 679,499
07/14/2014 79.24 79.31 78.83 79.07 525,730
07/11/2014 77.23 77.95 77.05 77.79 571,021
07/10/2014 77.35 77.98 77.32 77.79 512,463
07/09/2014 78.45 78.66 78.19 78.51 676,231
07/08/2014 78.15 78.38 77.78 77.93 580,146
07/07/2014 78.91 79.09 78.6 78.97 724,631
07/03/2014 77.75 78.35 77.73 78.25 361,661
07/02/2014 77.55 77.7101 77.3235 77.5 638,487
07/01/2014 76.85 77.76 76.76 77.4 864,961
06/30/2014 77.44 77.64 76.93 77 1,023,912
06/27/2014 76.7 76.94 76.53 76.91 400,187
06/26/2014 76.94 76.94 76.12 76.62 792,346
06/25/2014 77.11 77.62 77.02 77.15 861,053
06/24/2014 77.56 78.01 77.4199 77.44 319,820
06/23/2014 77.91 77.94 77.32 77.67 528,541
06/20/2014 77.63 77.91 77.49 77.72 972,018
06/19/2014 78.69 78.8 78.19 78.31 702,527
06/18/2014 77.87 78.26 77.57 78.2 425,899
06/17/2014 77.06 77.34 76.96 77.16 443,883
06/16/2014 76.82 77.26 76.67 76.9 676,935
06/13/2014 75.98 76.3 75.71 75.97 388,362
06/12/2014 75.19 75.43 75.055 75.35 882,559
06/11/2014 74.94 75.03 74.74 74.93 298,894
06/10/2014 74.91 75.2 74.66 75.03 697,065
06/09/2014 74.77 75.23 74.71 75.04 544,421
06/06/2014 75.47 75.49 74.97 75.26 1,112,438
06/05/2014 75.21 75.9 74.97 75.75 593,680
06/04/2014 75.47 75.74 75.25 75.38 1,367,479
06/03/2014 76.11 76.47 76 76.35 430,278
06/02/2014 76.13 76.18 75.64 75.78 537,221
05/30/2014 76.61 76.71 76.3 76.5 383,441
05/29/2014 76.27 76.62 76.19 76.48 783,669
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?