Historical Stock Prices

UA 
$78.47
*  
0.27
0.35%
Get UA Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 78.15 78.93 78.02 78.47 1,488,710
05/21/2015 78.59 78.79 77.7 78.2 1,112,773
05/20/2015 78.73 78.85 77.6587 78.59 1,309,518
05/19/2015 79.01 79.3899 78.43 78.58 1,291,829
05/18/2015 77.92 79.06 77.8201 78.86 1,532,870
05/15/2015 78.23 78.44 77.64 77.82 1,149,130
05/14/2015 77.68 78.38 76.51 78.09 1,588,686
05/13/2015 77.91 78.169 76.88 77.37 1,399,223
05/12/2015 77.6 78.29 77.05 77.92 1,225,462
05/11/2015 79.02 79.44 78.21 78.26 1,835,425
05/08/2015 78.74 79.695 78.45 79.08 2,285,867
05/07/2015 77 78.35 76.83 77.76 1,920,601
05/06/2015 77.12 77.4 76.15 76.74 2,346,906
05/05/2015 76.9 77.57 76.34 77.08 2,071,782
05/04/2015 78.11 78.39 76.8 77.11 2,608,990
05/01/2015 77.81 78.38 77.51 77.96 2,484,612
04/30/2015 78.9 79.29 77.06 77.55 3,318,735
04/29/2015 79.95 80.02 78.16 78.9 4,138,052
04/28/2015 81 81.16 79.64 80.49 2,979,265
04/27/2015 82.84 83.03 81.3 81.45 2,271,095
04/24/2015 83.56 83.56 82.36 82.56 2,079,583
04/23/2015 82.13 84.1 82.07 83.26 3,586,905
04/22/2015 84.01 84.05 81.53 82.27 6,253,149
04/21/2015 85.78 85.78 83.18 83.52 12,244,910
04/20/2015 86.3 88.149 85.8 87.76 5,624,986
04/17/2015 85.25 85.5 84.3701 85.14 2,318,937
04/16/2015 84.5 85.78 84.3512 85.71 2,061,031
04/15/2015 84.49 84.8737 83.73 84.21 2,036,904
04/14/2015 85.51 85.68 83.34 84.01 2,776,375
04/13/2015 85.31 85.94 84.32 85.11 3,397,603
04/10/2015 84.3 84.49 83.25 83.75 2,074,978
04/09/2015 82.95 84.44 82.85 84.19 2,472,763
04/08/2015 81.27 82.8 81.14 82.72 2,095,399
04/07/2015 80.41 81.621 80.41 80.84 1,241,724
04/06/2015 79.05 80.49 78.53 80.25 1,420,893
04/02/2015 78.9 79.92 78.84 79.41 1,594,425
04/01/2015 80.63 80.63 78.08 78.8 2,432,327
03/31/2015 80.59 81.79 80.46 80.75 2,025,908
03/30/2015 80.4 80.87 79.85 79.91 1,245,628
03/27/2015 79.6 79.87 78.8 79.7 2,046,177
03/26/2015 79.08 79.44 77.52 78.63 2,578,436
03/25/2015 81.39 81.5 79.44 79.45 1,951,154
03/24/2015 81.65 81.91 81.06 81.5 1,097,192
03/23/2015 81.79 82.6699 81.33 81.84 1,840,429
03/20/2015 82.07 82.34 81.04 81.43 2,514,472
03/19/2015 80.02 81.16 79.89 81.01 1,564,916
03/18/2015 78.48 80.46 78.01 80.03 2,210,428
03/17/2015 77.2 78.928 77 78.81 2,503,069
03/16/2015 76.38 77.3 76.1 77.29 1,373,043
03/13/2015 76.49 77.19 75.44 76.05 1,304,285
03/12/2015 75.1 76.85 74.75 76.69 1,589,456
03/11/2015 74.69 75.33 74.4 74.61 1,156,747
03/10/2015 75.03 75.3 74.5037 74.6 1,193,317
03/09/2015 74.84 75.91 74.69 75.8 1,342,532
03/06/2015 75.79 76.3155 74.54 74.8 1,129,897
03/05/2015 75.59 76.32 75.51 75.79 1,993,711
03/04/2015 76.01 76.25 75.111 75.51 1,926,707
03/03/2015 77.07 77.07 76.03 76.44 2,162,290
03/02/2015 76.99 77.49 76.616 77.04 2,236,322
02/27/2015 77 77.15 76.56 77.01 1,647,150
02/26/2015 76.63 77.28 76.54 77.01 1,695,727
02/25/2015 75.92 77.23 75.88 76.45 1,985,732
02/24/2015 75.87 76.5 75.35 75.55 1,402,166
02/23/2015 75.8 76.32 75.56 75.87 2,032,411
*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?