Quantcast

Historical Stock Prices

$71.75
*  
0.62
0.87%
Get D Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading D now
Exchange:NYSE
Industry: Public Utilities
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 17-MAY-2018 TO 17-AUG-2018

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.
08/17/2018 71.27 72.04 71.19 71.75 2,850,593
08/16/2018 70.26 71.19 69.94 71.13 2,838,310
08/15/2018 69.85 70.88 69.8 70.25 4,535,932
08/14/2018 69.89 69.98 69.5 69.66 4,524,326
08/13/2018 70.6 70.6 69.73 69.82 5,385,508
08/10/2018 71.37 71.77 70.59 70.69 2,572,799
08/09/2018 70.72 71.125 70.47 71.03 1,484,258
08/08/2018 71.01 71.17 70.38 70.72 2,773,906
08/07/2018 71.48 71.48 70.56 71.07 2,987,523
08/06/2018 72.06 72.49 71.5 71.75 2,423,984
08/03/2018 71.11 72.38 70.87 72.12 2,555,099
08/02/2018 70.22 71.21 70.08 71.14 2,893,645
08/01/2018 70.96 71.2 69.69 70.32 4,736,108
07/31/2018 71.36 71.76 70.7738 71.71 4,510,836
07/30/2018 71.18 71.43 70.62 71.19 2,908,378
07/27/2018 71.55 71.72 70.835 71.26 2,588,009
07/26/2018 71.46 71.59 70.9841 71.5 3,292,437
07/25/2018 70.93 71.5 70.48 71.03 2,272,565
07/24/2018 70.58 71.11 69.88 70.91 3,273,429
07/23/2018 71.4 71.5 70.52 70.99 2,910,255
07/20/2018 71.71 72.09 71.1 71.27 4,128,299
07/19/2018 71.94 72.4 71.51 72 6,344,817
07/18/2018 70.15 70.35 69.585 69.95 1,979,132
07/17/2018 70 70.555 69.755 70.38 3,019,429
07/16/2018 69.99 70.05 69.5049 69.88 2,744,752
07/13/2018 70.18 70.66 69.56 69.99 2,574,809
07/12/2018 69.71 70.17 69.54 70.06 4,705,035
07/11/2018 69.11 69.72 69.0301 69.56 3,597,040
07/10/2018 67.89 69.35 67.3001 69.08 3,585,981
07/09/2018 70.03 70.1 67.85 68.08 3,250,250
07/06/2018 69.72 70.09 69.58 70.02 2,583,554
07/05/2018 69.49 69.75 68.99 69.74 3,496,665
07/03/2018 68.4 69.48 68.194 69.31 2,246,600
07/02/2018 68.23 68.61 67.545 68.45 2,628,710
06/29/2018 68.39 68.5147 67.725 68.18 3,106,678
06/28/2018 68.16 68.75 68 68.47 3,679,522
06/27/2018 67.44 68.22 67.23 68.03 2,873,659
06/26/2018 67.7 68.035 67.31 67.54 3,700,551
06/25/2018 67.08 67.98 67.06 67.88 3,535,611
06/22/2018 66.79 67.065 66.5701 66.94 3,525,073
06/21/2018 66.42 67.01 66.33 66.6 3,989,943
06/20/2018 67 67.1 66.215 66.43 5,238,575
06/19/2018 66.04 66.98 66 66.94 6,769,126
06/18/2018 66.49 66.53 65.8925 66 5,133,329
06/15/2018 65.41 66.37 65.01 66.31 9,724,644
06/14/2018 64.44 65.67 64.2 65.52 5,608,106
06/13/2018 64.81 65.15 64.07 64.31 5,016,813
06/12/2018 63.13 65.05 63.05 64.89 7,530,886
06/11/2018 62.8 63.465 62.67 63.21 5,336,471
06/08/2018 62.51 62.84 62.33 62.6 3,168,092
06/07/2018 61.79 63.185 61.76 62.39 4,229,837
06/06/2018 62.85 62.87 61.53 61.75 4,396,322
06/05/2018 62.6 62.96 62.38 62.77 3,495,922
06/04/2018 63.5 63.86 62.565 62.64 2,799,227
06/01/2018 64.12 64.36 63.06 63.36 3,405,195
05/31/2018 63.41 64.43 63.16 64.19 4,432,634
05/30/2018 64.49 64.69 63.94 64.52 4,616,940
05/29/2018 64.1 64.655 63.86 64.34 4,842,370
05/25/2018 64.16 64.49 64.06 64.17 2,991,158
05/24/2018 63.9 64.11 63.63 64 4,347,080
05/23/2018 63.83 64.23 63.625 63.91 5,105,681
05/22/2018 63.72 64.395 63.57 63.82 3,357,202
05/21/2018 63.4 63.84 63.23 63.72 3,561,377
05/18/2018 63.83 63.97 62.91 63.29 4,195,112
05/17/2018 63.89 63.97 63.48 63.68 2,781,076
*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