Historical Stock Prices

UA 
$43.94
*  
0.72
1.61%
Get UA Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading UA 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: 3 Month, From 28-JAN-2016 TO 28-APR-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.
04/28/2016 44.84 45.99 44.55 44.66 4,574,746
04/27/2016 46.56 46.58 44.3 44.8 6,500,029
04/26/2016 46.54 47.38 46.25 46.75 5,796,909
04/25/2016 46.76 46.89 46.25 46.59 6,680,906
04/22/2016 47.2 47.945 45.82 46.99 8,800,865
04/21/2016 47.61 47.8 46.15 46.93 15,135,340
04/20/2016 43.95 44.37 43.51 43.95 6,659,846
04/19/2016 43.95 44.49 43.41 43.95 3,928,338
04/18/2016 42.96 43.74 42.96 43.71 4,123,293
04/15/2016 42.85 43.11 42.22 43.08 5,093,345
04/14/2016 43.13 44.03 43.07 43.48 5,184,557
04/13/2016 41.84 43.1199 41.55 42.96 8,980,983
04/12/2016 41.15 41.41 40.01 41.4 8,176,733
04/11/2016 43.36 43.47 40.8557 41.15 15,359,000
04/08/2016 45.27 45.43 42.49 43.54 11,947,820
04/07/2016 45.191 45.5228 44.6434 45.27 2,447,206
04/06/2016 44.1484 45.3964 43.8324 45.2015 2,441,068
04/05/2016 43.7482 44.3274 43.269 43.9904 1,829,000
04/04/2016 44.8435 44.8593 43.6534 43.9062 1,974,174
04/01/2016 44.259 44.7697 43.7745 44.6012 1,976,113
03/31/2016 45.0857 45.7229 44.6223 44.6697 2,530,955
03/30/2016 44.3748 45.3911 44.1536 45.0962 2,681,160
03/29/2016 43.7061 44.0378 43.5744 43.9746 1,652,210
03/28/2016 43.6376 43.9799 43.2637 43.6745 1,542,523
03/24/2016 43.5165 43.6376 42.7898 43.2637 1,673,344
03/23/2016 43.8219 44.2116 43.5481 43.6429 2,006,313
03/22/2016 44.9488 44.9488 43.993 44.4696 2,248,081
03/21/2016 44.5328 45.5701 44.4064 45.0278 3,134,094
03/18/2016 43.9904 44.9172 43.9272 44.3801 3,602,158
03/17/2016 42.7266 44.2274 42.6371 43.7798 3,495,236
03/16/2016 42.5897 42.7477 42.0526 42.6529 1,797,958
03/15/2016 43.0162 43.0742 42.3212 42.6634 1,880,609
03/14/2016 43.3848 43.3901 42.8635 43.0794 2,269,895
03/11/2016 42.9478 43.5902 42.3212 43.4164 1,727,673
03/10/2016 42.7319 43.2795 42.1487 42.6687 1,894,880
03/09/2016 42.9636 43.0112 41.5471 42.2843 3,297,341
03/08/2016 43.4112 43.6639 42.7529 42.8109 2,337,506
03/07/2016 44.0009 44.4907 43.3796 43.8114 2,642,442
03/04/2016 43.8904 44.5696 43.3111 44.2326 2,877,578
03/03/2016 43.3901 43.9535 42.4265 43.7534 3,229,316
03/02/2016 44.6697 44.7434 43.7429 44.1958 1,895,360
03/01/2016 44.3064 45.1752 44.1536 44.7224 2,468,149
02/29/2016 44.338 44.4643 43.7798 44.0694 2,748,475
02/26/2016 43.8114 44.7224 43.4428 44.1326 2,804,124
02/25/2016 43.3954 44.0747 43.111 43.7377 2,250,950
02/24/2016 42.0473 43.4954 41.6998 43.2585 2,416,342
02/23/2016 42.6898 43.1689 42.0368 42.3896 2,344,440
02/22/2016 42.7266 43.2848 42.4686 42.7003 1,932,237
02/19/2016 42.3896 43.111 41.6208 42.4633 3,011,284
02/18/2016 43.7903 43.943 42.5055 42.6687 2,890,673
02/17/2016 42.6266 44.0378 42.2506 43.6903 4,226,575
02/16/2016 41.0679 42.7687 40.9047 42.0947 6,097,518
02/12/2016 38.8931 40.2096 38.356 40.1727 3,766,584
02/11/2016 38.4771 38.9563 37.4897 38.2191 3,905,705
02/10/2016 38.4455 40.0463 37.8084 39.2196 4,767,605
02/09/2016 37.6241 39.6514 37.3013 38.098 5,617,978
02/08/2016 40.2096 40.2096 37.0343 38.2086 8,424,855
02/05/2016 42.3791 42.595 39.2012 40.7204 7,022,938
02/04/2016 42.1737 42.4844 41.4049 42.4107 3,019,037
02/03/2016 43.269 43.5955 41.2469 42.6002 4,284,597
02/02/2016 44.7171 45.2595 42.6108 43.1795 4,097,392
02/01/2016 44.6539 45.0646 43.8693 44.8277 4,933,305
01/29/2016 44.1694 45.4385 43.1847 44.9856 8,251,630
01/28/2016 41.8578 44.6434 41.1311 44.2695 18,574,360
*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?