Quantcast

Historical Stock Prices

DEI 
$40.28
*  
0.23
0.57%
Get DEI Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading DEI now
Exchange:NYSE
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: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 40.13 40.37 39.96 40.28 2,355,948
06/21/2018 39.8 40.15 39.74 40.05 1,355,667
06/20/2018 39.43 39.94 39.34 39.84 999,313
06/19/2018 39.07 39.47 39.07 39.38 1,525,896
06/18/2018 38.95 39.3 38.79 39.26 1,324,949
06/15/2018 38.78 39.05 38.69 38.86 1,245,693
06/14/2018 38.99 39.11 38.66 38.73 980,425
06/13/2018 39 39.13 38.485 38.83 1,479,782
06/12/2018 38.4 39.405 38.34 39.01 1,805,710
06/11/2018 38.55 38.55 38.25 38.45 471,682
06/08/2018 38.53 38.64 38.36 38.53 687,714
06/07/2018 38.64 38.67 38.41 38.52 1,104,840
06/06/2018 38.64 38.86 38.44 38.57 730,140
06/05/2018 39.03 39.09 38.72 38.74 891,408
06/04/2018 38.58 38.81 38.37 38.81 761,403
06/01/2018 38.56 38.67 38.33 38.47 580,987
05/31/2018 38.38 38.58 38.24 38.49 698,622
05/30/2018 37.75 38.65 37.67 38.51 1,078,256
05/29/2018 37.5 37.87 37.44 37.71 772,543
05/25/2018 37.51 37.68 37.47 37.66 666,882
05/24/2018 37.81 37.9 37.38 37.56 699,391
05/23/2018 37.06 37.84 37.06 37.75 628,056
05/22/2018 37.04 37.32 36.93 37.05 892,892
05/21/2018 36.95 37.115 36.55 37 982,505
05/18/2018 36.94 37.14 36.64 36.74 715,167
05/17/2018 37.04 37.33 36.78 36.83 523,247
05/16/2018 37.58 37.61 36.99 37.07 1,066,357
05/15/2018 37.86 38.06 37.41 37.49 994,721
05/14/2018 38.62 38.8 38 38.13 584,019
05/11/2018 39 39.06 38.67 38.71 424,853
05/10/2018 38.77 38.94 38.59 38.88 604,306
05/09/2018 38.38 38.59 37.935 38.49 1,032,355
05/08/2018 38.8 38.87 38.43 38.52 700,919
05/07/2018 38.71 38.87 38.54 38.76 665,119
05/04/2018 38.05 38.66 37.98 38.54 704,118
05/03/2018 37.58 38.13 37.57 38.03 830,846
05/02/2018 37.72 37.93 37.03 37.73 931,523
05/01/2018 37.27 37.92 37.08 37.92 913,850
04/30/2018 37.65 37.86 37.22 37.27 660,125
04/27/2018 37.12 37.79 37.11 37.57 585,274
04/26/2018 36.69 37.4 36.63 37.17 734,870
04/25/2018 36.36 36.74 36.24 36.6 921,496
04/24/2018 36.15 36.56 36 36.54 1,033,487
04/23/2018 36.17 36.17 35.79 36.1 1,124,781
04/20/2018 35.96 36.26 35.76 36.14 1,424,067
04/19/2018 36.09 36.11 35.5 35.81 592,896
04/18/2018 36.34 36.53 36.11 36.15 645,982
04/17/2018 36.07 36.69 35.96 36.38 843,459
04/16/2018 35.84 36.14 35.58 35.98 706,533
04/13/2018 35.41 35.83 35.295 35.81 758,525
04/12/2018 35.66 35.66 35.18 35.37 849,315
04/11/2018 35.46 35.83 35.37 35.53 1,023,574
04/10/2018 35.7 35.77 35.41 35.63 1,168,836
04/09/2018 35.88 35.925 35.435 35.44 891,005
04/06/2018 36.07 36.31 35.54 35.8 755,111
04/05/2018 36.36 36.36 35.83 36.15 630,333
04/04/2018 35.85 36.34 35.6635 36.29 995,082
04/03/2018 35.84 36.25 35.66 36.09 1,322,682
04/02/2018 36.655 36.72 35.48 35.74 1,164,447
03/29/2018 36.86 37.05 36.55 36.76 584,592
03/28/2018 36.11 36.78 36.11 36.78 663,178
03/27/2018 35.94 36.675 35.52 36.08 692,520
03/26/2018 35.82 36.06 35.57 35.95 551,685
03/23/2018 36.32 36.51 35.395 35.46 652,118
03/22/2018 36.55 37.12 36.35 36.36 689,473
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DEI

Research Brokers before you trade

Want to trade FX?

Smart Portfolio