Quantcast

Historical Stock Prices

GRUB 
$127.4
*  
1.15
0.89%
Get GRUB Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading GRUB now
Exchange:NYSE
Industry: Miscellaneous
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 128.39 128.54 125.416 127.4 617,945
08/16/2018 128.64 129.45 127.54 128.55 597,114
08/15/2018 128 130.27 125.21 127.37 826,207
08/14/2018 130 130.805 127.43 129.01 999,314
08/13/2018 130.6 132.51 129.78 129.92 1,108,927
08/10/2018 129 130.7399 128.18 130.42 754,139
08/09/2018 128.62 132.58 128.62 130.44 1,538,656
08/08/2018 129.47 129.49 126.835 127.89 844,959
08/07/2018 129.8 130.6499 127.7712 128.64 1,075,956
08/06/2018 125.63 129.555 125.52 129.05 934,369
08/03/2018 127.7 128.61 124.09 126.08 1,051,520
08/02/2018 124.35 128.35 123.64 127.78 1,484,029
08/01/2018 121.86 126.64 121.51 125 1,799,529
07/31/2018 124.85 125.59 121.09 121.89 1,803,973
07/30/2018 131.2 131.759 123.1 124.28 2,448,029
07/27/2018 135.88 136 130.08 131 2,232,198
07/26/2018 134.75 141.06 134.1 135.51 3,225,195
07/25/2018 119.25 138.85 117.5 134.73 11,205,140
07/24/2018 112.5 113.113 107.47 109.06 2,498,760
07/23/2018 111.76 111.9825 109.15 110.27 1,818,854
07/20/2018 112.41 112.7 111.09 111.94 1,117,536
07/19/2018 113.5 114.8135 112.24 112.45 1,074,395
07/18/2018 114.01 114.39 111.4 113.87 970,718
07/17/2018 109.85 114.85 109.09 113.91 1,192,850
07/16/2018 110.88 111.37 109.11 110.18 916,675
07/13/2018 111.25 112.39 110.58 110.93 933,567
07/12/2018 109.77 111.76 109.5 111.25 992,001
07/11/2018 107.07 110.0877 106.51 109 716,725
07/10/2018 110.14 110.68 108.12 108.42 687,373
07/09/2018 109.5 110.75 107.61 109.67 1,819,082
07/06/2018 105.87 109.26 105.27 108.3 1,388,541
07/05/2018 105.96 106.38 104.01 106.28 1,531,341
07/03/2018 107.09 107.09 105.18 105.33 696,094
07/02/2018 102.9 107.21 102 106.6 1,384,021
06/29/2018 105.95 106.88 104.31 104.91 1,694,516
06/28/2018 102.76 105.95 100.863 105.58 1,415,848
06/27/2018 104.34 106.73 103.52 103.61 2,574,680
06/26/2018 102.5 104.47 101.61 103.34 2,314,695
06/25/2018 106.17 106.17 101.12 101.78 3,273,990
06/22/2018 110.97 111.405 106.82 106.98 10,165,420
06/21/2018 113.49 114.16 109.58 110.48 2,131,103
06/20/2018 115.7 116 113.42 113.48 2,484,138
06/19/2018 115.49 116.6199 112.73 114 2,264,406
06/18/2018 117.7 117.97 116.3468 117.31 1,977,850
06/15/2018 119.06 120.07 117.65 118.77 2,087,399
06/14/2018 118.35 120 116 119.86 2,846,689
06/13/2018 114.38 116.8973 113.85 115.98 2,372,607
06/12/2018 108.48 113.25 107.5805 112.82 1,657,268
06/11/2018 105.21 108.07 104.45 107.57 985,707
06/08/2018 104.4 106.26 103.675 104.82 949,294
06/07/2018 108.08 109.31 102.06 104.91 1,752,903
06/06/2018 109.89 111.03 106.89 107.78 1,348,786
06/05/2018 108.3 113.61 108.3 109.48 1,597,588
06/04/2018 108.31 108.9548 106.56 107.93 943,484
06/01/2018 108.86 109.95 107.28 107.77 1,428,870
05/31/2018 108.21 111.46 106.5 107.21 2,062,571
05/30/2018 102.16 108.22 101.5201 107.54 1,832,224
05/29/2018 101 102.02 99.99 101.13 1,024,139
05/25/2018 103.12 103.87 101.58 101.78 747,445
05/24/2018 103 104.05 102.02 103.09 798,558
05/23/2018 101.62 103.25 101.17 102.75 615,649
05/22/2018 104.45 104.45 102.58 102.65 537,037
05/21/2018 104.74 106.59 103.06 103.68 1,115,143
05/18/2018 103.48 105.13 103.21 103.8 1,031,596
05/17/2018 102.17 104.3 101.67 103.38 956,043
*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