URBN

Urban Outfitters, Inc. Historical Stock Prices

$34.855
*  
0.705
2.06%
Get URBN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading URBN now
Exchange: NASDAQ
Industry: Consumer Services
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  34.19  35.03  34.14  34.855 1,958,171
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
06/30/2014 33.62 33.97 33.5 33.86 1,559,152
06/27/2014 33.73 33.87 33.575 33.74 1,675,285
06/26/2014 33.84 33.9 33.415 33.83 969,920
06/25/2014 32.98 34.15 32.98 33.9 1,921,404
06/24/2014 34.05 34.48 33.95 34.02 1,826,914
06/23/2014 34.17 34.47 33.98 34.01 1,535,196
06/20/2014 33.99 34.205 33.77 34.14 3,183,778
06/19/2014 33.91 34.21 33.71 33.87 1,002,253
06/18/2014 34.04 34.04 33.49 33.92 1,558,135
06/17/2014 33.32 34.095 33.32 34.01 2,142,234
06/16/2014 34.5 34.5 33.01 33.32 3,626,515
06/13/2014 33.85 33.85 33.34 33.52 2,589,642
06/12/2014 33.72 33.73 33.22 33.46 2,526,341
06/11/2014 33.3 33.86 33.13 33.79 2,329,929
06/10/2014 34.47 34.54 33.33 33.39 3,908,414
06/09/2014 34.37 34.83 34.26 34.68 2,029,863
06/06/2014 34.21 34.54 34.17 34.4 2,055,307
06/05/2014 34.06 34.32 33.68 34.19 3,533,961
06/04/2014 33.11 34 33.11 33.9 3,926,595
06/03/2014 33.37 33.69 33.2 33.59 1,853,315
06/02/2014 33.44 33.55 32.94 33.49 2,969,258
05/30/2014 33.25 33.55 33.155 33.52 3,548,818
05/29/2014 33.05 33.31 32.89 33.27 2,113,826
05/28/2014 32.88 33.16 32.52 33.05 2,938,577
05/27/2014 32.74 32.75 32.4 32.59 2,815,526
05/23/2014 32.6 32.92 32.35 32.54 1,654,454
05/22/2014 32.5 32.92 32.23 32.53 2,684,929
05/21/2014 32.82 33.3 32.47 32.52 3,630,112
05/20/2014 34.6 34.8 32.83 32.98 11,186,680
05/19/2014 36.18 36.4 35.56 36.17 4,278,473
05/16/2014 35.6 36.26 35.36 36.21 2,394,524
05/15/2014 35.82 36.07 35.17 35.36 2,738,571
05/14/2014 37.16 37.24 36.58 36.67 1,782,900
05/13/2014 37 37.405 36.91 37.19 2,445,479
05/12/2014 36.51 37.05 36.51 36.89 1,803,378
05/09/2014 35.47 36.39 35.24 36.32 2,220,231
05/08/2014 34.84 35.7 34.84 35.38 1,734,466
05/07/2014 35 35.11 34.47 34.8 1,913,251
05/06/2014 35.55 35.75 34.96 35.005 2,147,165
05/05/2014 35.48 35.84 35.15 35.78 1,516,914
05/02/2014 35.99 36.56 35.51 35.57 1,761,729
05/01/2014 35.85 36.36 35.73 35.93 1,788,539
04/30/2014 35.88 35.88 35.46 35.655 1,548,095
04/29/2014 36.04 36.2 35.7 36.01 972,915
04/28/2014 35.88 36.22 35.31 35.93 1,519,770
04/25/2014 35.86 36.01 35.58 35.79 1,040,560
04/24/2014 35.95 36.135 35.58 35.97 1,151,184
04/23/2014 35.79 36.21 35.67 35.83 1,722,748
04/22/2014 35.48 35.97 35.31 35.76 2,046,827
04/21/2014 35.63 35.79 35.24 35.4 1,361,552
04/17/2014 36.17 36.45 35.54 35.62 1,930,729
04/16/2014 36.45 36.68 36.1 36.26 2,033,301
04/15/2014 36.26 36.58 35.5601 36.07 1,424,516
04/14/2014 36.41 36.7 35.86 36.27 2,687,778
04/11/2014 36.78 37.01 35.99 36.01 2,024,933
04/10/2014 37.8 38.12 37 37.12 3,396,366
04/09/2014 37.34 37.99 37.1 37.91 2,541,385
04/08/2014 36.66 37.5 36.612 37.28 2,500,581
04/07/2014 37.99 37.99 36.7 36.76 4,572,582
04/04/2014 38.44 38.842 37.73 38 2,635,783
04/03/2014 38.19 38.61 37.89 38.28 2,364,373
04/02/2014 37.24 38.22 37.01 38.11 4,510,224
04/01/2014 36.65 36.74 36.35 36.65 2,798,402
03/31/2014 36.35 36.59 36.17 36.47 1,916,607
03/28/2014 35.99 36.56 35.89 36.36 1,611,147
03/27/2014 35.89 36.08 35.77 35.96 2,595,191
03/26/2014 35.92 36.36 35.8 35.96 2,298,009
03/25/2014 36.56 36.57 35.66 35.8 3,484,512
03/24/2014 36.51 36.57 36.17 36.5 2,229,216
03/21/2014 36.17 36.54 36.02 36.38 2,109,155
03/20/2014 35.72 36.1 35.6047 35.88 1,300,062
03/19/2014 35.88 36.39 35.73 35.95 2,282,292
03/18/2014 35.33 36.02 35.25 35.87 2,002,634
03/17/2014 35.81 35.84 35.205 35.34 3,189,961
03/14/2014 34.92 35.84 34.75 35.55 3,117,858
03/13/2014 35.26 35.34 34.86 34.89 3,513,156
03/12/2014 35.25 35.46 34.86 35.2932 4,377,660
03/11/2014 36.18 36.25 35.2 35.91 7,566,589
03/10/2014 37.9 37.94 37.11 37.51 2,948,267
03/07/2014 37.2 37.78 37.09 37.56 2,294,381
03/06/2014 37.3 37.47 36.87 36.99 1,560,178
03/05/2014 37.27 37.49 37.05 37.14 1,533,408
03/04/2014 37.71 37.83 37.19 37.3 1,358,347
03/03/2014 37.18 37.58 37.05 37.52 1,319,693
02/28/2014 37.73 37.829 37.105 37.44 1,807,631
02/27/2014 38.11 38.5 37.31 37.62 2,078,691
02/26/2014 37.05 37.995 37.02 37.9 2,254,498
02/25/2014 36.28 37.04 35.75 36.79 2,339,531
02/24/2014 36 36.62 35.89 36.22 959,215
02/21/2014 35.86 36.14 35.7 35.92 1,165,104
02/20/2014 36.32 36.46 35.57 35.75 1,840,502
02/19/2014 36.36 36.58 36.11 36.32 1,734,181
02/18/2014 35.025 36.385 35.025 36.31 2,086,773
02/14/2014 35.92 35.99 35.53 35.85 1,287,168
02/13/2014 34.99 36.03 34.86 36.03 1,713,866
02/12/2014 35.78 35.845 34.99 35.25 2,845,125
02/11/2014 35.88 36.29 35.54 35.61 4,459,012
02/10/2014 37.13 37.2 36.38 36.64 3,128,662
02/07/2014 35.01 36.3001 34.91 36.24 2,145,414
02/06/2014 34.75 35.85 34.6 35.6 1,449,612
02/05/2014 34.64 34.835 34.25 34.72 1,615,430
02/04/2014 34.39 34.85 33.95 34.77 3,482,500
02/03/2014 35.89 35.98 34.195 34.28 3,568,933
01/31/2014 35.52 36.0316 35.42 35.82 1,437,251
01/30/2014 35.68 36.24 35.5 35.96 1,364,229
01/29/2014 35.76 35.92 35.3 35.41 1,726,795
01/28/2014 36.23 36.51 35.75 35.84 1,748,163
01/27/2014 36.52 36.74 35.975 36.28 2,466,004
01/24/2014 36.32 36.4 35.9 36 1,351,227
01/23/2014 36.74 36.91 36.42 36.52 1,598,413
01/22/2014 36.82 36.95 36.67 36.88 999,077
01/21/2014 37.27 37.3 36.73 36.89 1,453,387
01/17/2014 36.87 37.59 36.67 37.02 1,809,092
01/16/2014 37.01 37.065 36.4 36.78 1,864,671
01/15/2014 36.29 37.56 36.29 37.13 1,454,667
01/14/2014 36.95 37.66 36.91 37.13 1,782,867
01/13/2014 37.38 37.55 36.82 36.89 2,575,205
01/10/2014 37.99 38.08 37.1 37.57 2,103,423
01/09/2014 38.41 38.52 37.6 38.01 3,281,669
01/08/2014 37.98 38.13 37.69 37.87 3,184,183
01/07/2014 38.09 38.23 37.88 37.98 2,563,579
01/06/2014 38.75 38.75 37.95 37.96 2,119,773
01/03/2014 37.75 38.17 37.71 37.99 1,692,283
01/02/2014 38.4 38.69 37.76 37.78 2,502,927
12/31/2013 37.3 37.35 36.88 37.1 886,806
12/30/2013 37.03 37.39 36.84 37.32 996,620
12/27/2013 37.52 37.67 36.88 37.06 1,180,800
12/26/2013 36.8 37.84 36.8 37.55 2,392,607
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?