Quantcast

Historical Stock Prices

ATR 
$108.21
*  
0.51
0.47%
Get ATR Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading ATR 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 107.93 108.38 107.3 108.21 214,628
04/17/2019 109.68 109.75 107.59 107.7 150,516
04/16/2019 109.81 109.97 108.76 109.62 197,586
04/15/2019 110.34 110.5 109.485 109.89 190,458
04/12/2019 109.95 110.695 109.79 110.31 185,905
04/11/2019 109.29 109.86 108.975 109.66 228,850
04/10/2019 108.22 109.3 107.95 109.04 166,232
04/09/2019 108.39 108.56 107.52 108.16 183,397
04/08/2019 108.65 109.27 107.985 108.99 149,643
04/05/2019 107.57 108.96 107.57 108.74 161,427
04/04/2019 107.68 108.16 107.29 108.1 164,039
04/03/2019 107.61 108.08 107.16 107.47 201,174
04/02/2019 107.8 107.8 106.66 107.22 194,630
04/01/2019 106.91 107.82 106.21 107.71 234,028
03/29/2019 106.1 106.68 105.465 106.39 337,852
03/28/2019 105.76 106.39 105.42 106.19 129,881
03/27/2019 105.52 106.4899 105.13 105.52 179,545
03/26/2019 105 106.38 104.7 105.44 262,331
03/25/2019 103.55 104.9659 103.0226 104.51 163,923
03/22/2019 105.26 105.26 103.5 103.83 213,244
03/21/2019 103.57 105.68 103.57 105.54 194,030
03/20/2019 103.42 104.83 102.86 103.95 181,304
03/19/2019 104.22 104.589 103.24 103.6 188,787
03/18/2019 103.22 103.84 102.85 103.71 132,825
03/15/2019 102.92 103.58 102.58 103.05 278,639
03/14/2019 102.34 103.04 101.81 102.89 147,530
03/13/2019 102.5 103.34 102.09 102.28 287,600
03/12/2019 102.06 102.91 102.05 102.26 176,738
03/11/2019 100.6 102.07 100.57 102.02 175,345
03/08/2019 99.21 100.62 99.21 100.47 146,283
03/07/2019 100.2 100.63 99.36 99.88 151,639
03/06/2019 101.53 102.02 100.43 100.49 127,463
03/05/2019 101.68 102.27 101.325 101.47 199,287
03/04/2019 101.25 102.15 100.63 101.61 323,954
03/01/2019 102.21 102.21 100.685 100.81 245,917
02/28/2019 101.26 102.05 100.97 101.73 301,385
02/27/2019 102.02 102.2988 100.79 101.41 375,294
02/26/2019 101.21 101.67 100.93 101.31 302,453
02/25/2019 102.27 102.6025 101.11 101.56 332,400
02/22/2019 102.48 103.55 101.24 102.05 303,446
02/21/2019 102.3 104 100.64 103.12 508,609
02/20/2019 101.47 102.655 101.31 102.26 282,132
02/19/2019 101.84 102.03 101.26 101.55 378,752
02/15/2019 102.32 102.46 101.345 101.94 235,783
02/14/2019 102.24 103.0255 101.555 101.77 234,016
02/13/2019 102.71 103.51 102.26 102.8 229,736
02/12/2019 102.3 102.69 101.737 102.32 226,308
02/11/2019 101.88 102.45 101.24 101.7 239,062
02/08/2019 101.57 102.31 100.96 101.39 184,333
02/07/2019 101.13 102.04 100.84 101.95 202,107
02/06/2019 100.62 102 100.58 101.59 206,815
02/05/2019 99.95 101.13 99.415 101.07 288,010
02/04/2019 99.42 99.89 98.52 99.85 137,152
02/01/2019 99.33 99.98 99.0462 99.55 269,591
01/31/2019 98 99.28 97.24 99.12 346,521
01/30/2019 98.1 98.8 97.62 97.96 292,084
01/29/2019 97.42 98.42 97.42 97.94 161,557
01/28/2019 97.39 98.51 97.275 97.88 217,930
01/25/2019 97.91 98.35 97.07 97.39 116,296
01/24/2019 97.25 98.06 96.71 97.13 135,290
01/23/2019 96.7 97.77 96.25 97.38 266,276
01/22/2019 97.42 98.25 95.12 96.44 304,042
01/18/2019 96.1 97.97 95.88 97.69 237,430
*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?



Smart Portfolio