URBN

Urban Outfitters, Inc. Historical Stock Prices

$35.38
*  
0.12
0.34%
Get URBN Alerts
*Delayed - data as of Jul. 2, 2015 13:22 ET  -  Find a broker to begin trading URBN now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    URBN Real Time
 
 
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 01-JUL-2014 TO 01-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.
13:22  35.54  35.86  35.33  35.38 741,584
07/01/2015 35.06 35.65 35 35.5 1,794,428
06/30/2015 35.1 35.28 34.75 35 1,488,232
06/29/2015 35.41 35.47 34.84 34.88 1,809,172
06/26/2015 35.55 35.93 35.37 35.665 1,899,377
06/25/2015 35.32 35.65 35.18 35.37 1,681,886
06/24/2015 35.83 35.96 35.32 35.36 1,123,270
06/23/2015 35.32 35.91 35.32 35.775 1,054,217
06/22/2015 35.27 35.49 35.139 35.4 1,129,827
06/19/2015 35.14 35.45 34.96 35.08 2,656,443
06/18/2015 35.19 35.59 35.04 35.2 1,512,205
06/17/2015 35.09 35.39 34.87 35.015 1,395,850
06/16/2015 35.01 35.28 34.92 35.15 1,863,473
06/15/2015 35.37 35.54 34.925 34.99 2,067,512
06/12/2015 35.48 35.8195 35.18 35.54 1,672,767
06/11/2015 35.43 35.55 34.97 35.055 2,734,463
06/10/2015 36.37 36.37 34.76 35.16 5,319,007
06/09/2015 36.03 36.31 35.64 36.08 1,796,068
06/08/2015 36.21 36.6 36.11 36.115 1,735,369
06/05/2015 36.18 36.93 36.065 36.34 3,151,465
06/04/2015 35.91 36.74 35.635 36.37 4,936,754
06/03/2015 34.87 36.29 34.66 35.985 5,331,644
06/02/2015 34.82 34.97 34.5 34.63 1,645,843
06/01/2015 34.62 35 34.23 34.96 2,824,341
05/29/2015 34.68 34.68 34.05 34.38 2,204,915
05/28/2015 35.03 35.32 34.64 34.66 1,920,320
05/27/2015 34.91 35.44 34.84 34.975 3,817,377
05/26/2015 34.74 35.09 34.71 34.97 4,272,807
05/22/2015 34.65 35.09 34.61 34.84 3,117,775
05/21/2015 34 34.635 33.9 34.53 3,287,923
05/20/2015 34.61 34.62 33.77 34.12 5,321,498
05/19/2015 34.89 35.18 33.33 34.61 26,070,880
05/18/2015 40.17 40.88 39.8 40.72 7,883,280
05/15/2015 39.44 40.27 39.29 39.59 2,747,471
05/14/2015 41.28 41.49 39.29 39.31 2,808,084
05/13/2015 40.26 40.53 39.76 40.03 1,566,533
05/12/2015 40.39 40.4236 39.69 40.14 1,489,167
05/11/2015 40.57 40.92 40.33 40.58 1,404,273
05/08/2015 40.84 41.14 40.57 40.67 1,259,738
05/07/2015 40.74 41.145 40.56 40.66 1,412,202
05/06/2015 40.43 40.7 39.91 40.66 1,143,772
05/05/2015 40.36 40.74 40.03 40.4 1,169,879
05/04/2015 40.88 41.19 40.46 40.54 1,696,267
05/01/2015 40.16 40.65 40.105 40.4 1,672,438
04/30/2015 39.98 40.71 39.75 40.04 2,101,677
04/29/2015 41.08 41.6 39.87 40.05 2,025,195
04/28/2015 41.48 41.735 41.1 41.17 1,325,831
04/27/2015 42.09 42.41 41.52 41.56 1,153,648
04/24/2015 42.28 42.47 41.81 41.895 1,427,677
04/23/2015 42.16 42.65 41.7 42.39 856,162
04/22/2015 42.24 42.4 41.82 42.17 778,435
04/21/2015 42.6 42.74 42.09 42.14 1,088,381
04/20/2015 42.29 42.59 41.7 42.39 1,470,315
04/17/2015 42.95 42.96 41.83 42 2,747,699
04/16/2015 43.43 43.78 43.08 43.13 1,250,304
04/15/2015 43.82 44.23 43.29 43.41 1,889,987
04/14/2015 45.81 45.94 43.62 43.87 2,405,491
04/13/2015 43.52 44.39 43.51 43.96 1,328,138
04/10/2015 43.72 44.03 43.55 43.85 973,069
04/09/2015 43.6 43.97 43.24 43.52 1,441,573
04/08/2015 43.89 44.24 43.47 43.52 2,268,222
04/07/2015 44.08 44.52 43.72 43.81 2,505,394
04/06/2015 43.93 44.42 43.93 44.14 2,860,391
04/02/2015 45.41 45.6 43.54 43.97 4,810,201
04/01/2015 45.52 45.63 44.2 44.75 2,932,827
03/31/2015 45.6 46.2 45.56 45.65 1,976,827
03/30/2015 45.53 46.34 45.43 45.78 1,045,569
03/27/2015 45.6 46.07 45.306 45.47 1,297,156
03/26/2015 45.44 45.69 45.2 45.46 1,042,133
03/25/2015 46.15 46.49 45.61 45.66 1,980,564
03/24/2015 46.85 47.03 45.99 46.18 2,265,060
03/23/2015 46.94 47.18 46.83 46.97 2,054,571
03/20/2015 46.82 47.25 46.58 47.01 2,389,974
03/19/2015 45.23 46.8 45.23 46.7 2,128,443
03/18/2015 44.34 45.4 44.182 45.1 1,779,086
03/17/2015 44.3 44.87 44.07 44.34 1,692,187
03/16/2015 44.97 45.38 44.25 44.52 1,841,420
03/13/2015 44.41 45.09 44.3601 44.83 1,472,752
03/12/2015 43.19 44.62 43.13 44.52 3,939,791
03/11/2015 43.9 45.18 43.8 44.33 3,435,180
03/10/2015 41.95 44.2 41.92 44.06 11,103,350
03/09/2015 39.69 39.82 38.85 39.51 3,216,073
03/06/2015 38.48 39.45 38.48 38.89 1,414,423
03/05/2015 38.93 39.17 38.54 38.74 1,099,567
03/04/2015 38.78 39.13 38.42 38.835 927,733
03/03/2015 38.68 38.89 38.35 38.84 938,907
03/02/2015 38.92 39.2 38.761 39.02 843,855
02/27/2015 39.67 39.74 38.82 38.96 1,647,185
02/26/2015 38.73 38.94 38.202 38.35 974,158
02/25/2015 38.25 39.02 37.8801 38.83 896,078
02/24/2015 38.57 38.73 37.97 38.3 942,362
02/23/2015 38.4 38.71 38.2 38.54 648,804
02/20/2015 37.88 38.41 37.49 38.34 757,938
02/19/2015 38.08 38.24 37.77 37.9 571,672
02/18/2015 38.08 38.2 37.7601 38.05 549,237
02/17/2015 38.38 38.47 37.82 38.26 887,143
02/13/2015 38.08 38.555 37.89 38.465 713,339
02/12/2015 38.59 38.6 37.7 38.2 1,334,683
02/11/2015 37.05 37.83 37.026 37.66 1,205,684
02/10/2015 38.92 38.92 36.84 37.25 3,354,140
02/09/2015 36.47 36.73 36.04 36.51 2,088,760
02/06/2015 36.51 36.87 36.18 36.665 1,416,523
02/05/2015 36 36.44 35.84 36.35 1,185,874
02/04/2015 36.41 36.41 35.385 36.025 1,691,498
02/03/2015 35.54 36.13 35.11 36.07 1,333,322
02/02/2015 34.92 35.21 34.21 35.14 1,220,525
01/30/2015 35.14 35.63 34.58 34.86 1,181,453
01/29/2015 35.55 35.75 35.11 35.39 783,484
01/28/2015 35.75 36.0699 35.34 35.41 1,439,088
01/27/2015 35.08 35.83 34.91 35.66 1,151,607
01/26/2015 34.92 35.509 34.63 35.36 1,281,470
01/23/2015 34.56 35.07 34.41 34.8 1,024,524
01/22/2015 34.03 34.86 33.99 34.63 1,222,808
01/21/2015 33.46 34.06 33.31 33.89 1,343,884
01/20/2015 33.51 33.99 33.05 33.57 1,496,880
01/16/2015 33.06 33.53 32.58 33.32 2,172,687
01/15/2015 33.93 34.2 32.95 32.99 2,004,008
01/14/2015 34.24 34.24 33.32 33.85 2,993,919
01/13/2015 36.56 36.71 34.4 34.51 3,981,560
01/12/2015 36.53 36.585 36.041 36.42 1,649,677
01/09/2015 36.98 36.99 36.03 36.44 1,566,094
01/08/2015 36.38 36.78 35.98 36.69 4,330,949
01/07/2015 34.62 35.54 34.62 35.38 1,871,100
01/06/2015 35.25 35.25 34.05 34.48 2,311,870
01/05/2015 33.9 35.29 33.75 35.1 2,962,953
01/02/2015 35.26 35.53 34.795 35.1 1,279,179
12/31/2014 35.2 35.85 35.11 35.13 1,427,912
12/30/2014 35.11 35.48 35 35.07 1,509,599
12/29/2014 34.82 35.57 34.395 35.25 1,609,499
12/26/2014 34.19 35.03 34.14 34.855 1,958,171
12/24/2014 34.63 34.63 34.13 34.15 799,993
12/23/2014 34.47 34.87 34.26 34.68 1,621,303
12/22/2014 34.04 34.595 33.93 34.49 1,484,499
12/19/2014 34.34 34.54 33.655 34.02 3,385,783
12/18/2014 33.75 34.25 33.53 34.17 2,789,787
12/17/2014 32.77 33.35 32.42 33.32 1,707,043
12/16/2014 32.27 33.09 32.08 32.63 2,670,605
12/15/2014 32.27 32.76 32.15 32.47 2,230,527
12/12/2014 31.9 32.75 31.839 32.06 2,513,717
12/11/2014 31.91 33.52 31.81 32.29 5,201,590
12/10/2014 31.13 31.39 29.91 30.01 3,067,914
12/09/2014 31.32 31.495 31.02 31.19 2,379,250
12/08/2014 31.06 31.71 31 31.5 3,213,436
12/05/2014 31.03 31.18 30.61 31.16 2,540,752
12/04/2014 31.13 31.43 30.79 31.16 1,547,803
12/03/2014 31.15 31.911 31.1 31.27 1,865,730
12/02/2014 31.27 31.57 30.81 31.09 2,121,797
12/01/2014 32 32.23 31.15 31.24 3,051,561
11/28/2014 32.58 33.12 32.19 32.32 1,381,555
11/26/2014 33.07 33.07 32.26 32.48 2,691,705
11/25/2014 33.15 33.62 32.68 33.01 4,441,695
11/24/2014 31.69 33.5 31.355 33.17 7,000,075
11/21/2014 31.74 32.03 30.88 31.48 4,062,126
11/20/2014 29.5 31.84 29.46 31.61 7,319,973
11/19/2014 28.86 29.56 28.51 29.53 4,185,032
11/18/2014 29.48 29.53 27.89 28.79 10,331,040
11/17/2014 31 31.46 30.78 30.83 5,139,363
11/14/2014 30.92 31.41 30.77 30.85 3,321,328
11/13/2014 31.92 32.19 31.28 31.645 2,167,689
11/12/2014 30.8 32.07 30.79 32.03 2,416,868
11/11/2014 30.56 31.025 30.36 30.81 2,016,164
11/10/2014 31.78 31.88 30.36 30.6 2,546,168
11/07/2014 31.05 31.7 30.71 31.18 1,684,838
11/06/2014 30.07 31.27 30.05 31.16 1,698,767
11/05/2014 29.98 30.12 29.77 30.065 1,339,066
11/04/2014 30.42 30.42 29.53 29.7 2,644,126
11/03/2014 30.3 30.7 30.23 30.41 1,908,766
10/31/2014 30.85 30.99 30.24 30.36 1,718,385
10/30/2014 30.23 30.6 30.21 30.41 1,474,317
10/29/2014 30.49 30.83 30.22 30.35 1,433,911
10/28/2014 30.44 30.65 29.91 30.52 1,546,964
10/27/2014 30.27 30.53 30.05 30.44 2,042,370
10/24/2014 30.55 30.55 30.05 30.29 1,553,561
10/23/2014 30.05 30.92 30.04 30.7 1,497,696
10/22/2014 30.33 30.96 30.03 30.055 3,028,664
10/21/2014 30.23 30.39 30 30.24 4,816,813
10/20/2014 29.55 30.57 29.55 30.19 4,056,020
10/17/2014 29.82 30.45 29.11 29.62 16,246,390
10/16/2014 33.85 34.675 33.76 34.56 3,406,195
10/15/2014 34.11 34.87 33.7 34.69 3,238,761
10/14/2014 34.74 35.21 34.52 34.66 2,182,285
10/13/2014 35.1 35.44 34.6 34.625 2,574,050
10/10/2014 35.57 35.88 34.92 34.94 2,218,431
10/09/2014 36.02 36.38 35.61 35.71 2,391,076
10/08/2014 35.87 36.35 35.7 36.25 2,012,798
10/07/2014 35.84 36.11 35.64 35.77 1,834,198
10/06/2014 36.58 36.6 35.83 36.075 2,177,341
10/03/2014 36.5 36.92 36.19 36.45 2,144,081
10/02/2014 36.05 36.32 35.5 36.24 2,027,723
10/01/2014 36.61 36.71 35.91 36.135 1,471,928
09/30/2014 37 37 36.49 36.7 1,532,603
09/29/2014 37.13 37.31 36.81 36.96 1,479,384
09/26/2014 37.66 37.81 37.34 37.46 1,126,657
09/25/2014 37.9 38.35 37.21 37.52 1,221,615
09/24/2014 37.28 38.22 37.28 38.13 2,604,164
09/23/2014 37.05 37.71 36.94 37.31 2,087,751
09/22/2014 37.9 37.98 37.18 37.26 1,689,369
09/19/2014 38.82 38.9 37.87 38.02 2,646,709
09/18/2014 38.09 38.545 37.86 38.46 1,335,290
09/17/2014 38.76 38.76 37.925 38.02 2,083,319
09/16/2014 38.38 38.93 38.24 38.62 1,083,171
09/15/2014 38.69 38.86 38.38 38.43 876,719
09/12/2014 38.86 38.86 38.46 38.82 1,107,080
09/11/2014 38.6 39.06 38.4 38.82 1,710,669
09/10/2014 38.2 38.95 37.99 38.655 3,231,012
09/09/2014 39.08 39.19 38.73 38.89 1,630,710
09/08/2014 39.25 39.49 38.77 39.07 1,555,569
09/05/2014 39.69 39.97 39.13 39.37 2,069,880
09/04/2014 39.76 40.31 39.67 40.095 1,824,037
09/03/2014 39.9 40.09 39.56 39.62 1,380,741
09/02/2014 39.85 40.2 39.42 39.79 1,837,592
08/29/2014 39.9 40.05 39.59 39.79 2,234,546
08/28/2014 39.94 40.19 39.3645 39.77 2,287,130
08/27/2014 40.5 40.67 40.18 40.26 1,794,673
08/26/2014 40.21 40.47 39.77 40.245 1,786,364
08/25/2014 39.85 40.32 39.66 40.19 2,016,467
08/22/2014 39.11 39.84 39.11 39.8 1,911,943
08/21/2014 39.02 39.36 38.94 39.27 1,528,699
08/20/2014 38.44 39.2 38.44 39.15 3,904,817
08/19/2014 37.8 38.79 37.24 38.59 5,476,170
08/18/2014 36.46 37.03 36.11 36.92 3,467,728
08/15/2014 36.37 36.42 35.61 36.05 1,865,864
08/14/2014 36.48 36.5 36.01 36.345 1,397,887
08/13/2014 36.92 36.92 35.98 36.36 2,351,099
08/12/2014 36.88 37.14 36.54 36.76 1,143,720
08/11/2014 37.18 37.43 36.74 36.78 1,812,484
08/08/2014 36.59 37.31 36.45 37.17 2,716,906
08/07/2014 36.53 37.09 36.275 36.34 1,933,462
08/06/2014 35.99 37.21 35.85 36.93 2,716,315
08/05/2014 35.72 36.14 35.49 36.05 3,081,567
08/04/2014 35.64 36.09 35.48 36.01 1,878,132
08/01/2014 35.69 35.86 35.21 35.6 1,499,508
07/31/2014 35.74 35.99 35.52 35.73 2,196,278
07/30/2014 35.32 36.215 35.21 36.07 2,206,091
07/29/2014 35.03 35.61 35.02 35.4 1,840,680
07/28/2014 34.68 35.01 34.59 34.98 1,455,403
07/25/2014 34.74 34.92 34.515 34.53 1,230,722
07/24/2014 34.13 35.06 33.9 34.91 1,554,808
07/23/2014 33.81 34.12 33.79 33.93 1,222,698
07/22/2014 34.21 34.21 33.818 33.84 1,600,322
07/21/2014 33.92 34.05 33.61 33.82 1,628,714
07/18/2014 33.5 34.13 33.38 34.01 1,588,887
07/17/2014 33.08 33.69 33.08 33.38 1,307,290
07/16/2014 33.37 33.51 32.85 33.25 1,212,696
07/15/2014 33.49 33.65 33.19 33.29 1,609,545
07/14/2014 33.83 33.8937 33.31 33.36 1,198,426
07/11/2014 33.46 33.73 33.2 33.55 1,287,192
07/10/2014 33.94 34.01 33.16 33.78 1,918,488
07/09/2014 33.55 34.49 33.55 34.43 1,294,137
07/08/2014 34.29 34.37 33.97 34.05 1,686,398
07/07/2014 34.45 34.59 34.09 34.29 1,422,577
07/03/2014 34.18 34.8 34.17 34.52 1,732,710
07/02/2014 33.88 34.23 33.42 34.05 2,910,218
07/01/2014 32.65 33.78 32.6201 33.42 4,410,819
*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?