Quantcast

Historical Stock Prices

IT 
$158.58
*  
0.02
0.01%
Get IT Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading IT 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
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 158.72 159.29 157.42 158.58 240,861
06/13/2019 158 158.92 157.23 158.6 169,581
06/12/2019 157.64 158.16 156.97 157.28 185,001
06/11/2019 159.47 159.485 155.9 157.11 318,956
06/10/2019 158.27 159.68 156.86 159.02 411,975
06/07/2019 155.48 158.12 155.39 157.48 308,069
06/06/2019 154.7 154.8428 153.43 154.21 331,114
06/05/2019 152.11 154.54 151.75 154.47 234,609
06/04/2019 150.78 151.54 149.221 151.34 427,032
06/03/2019 151.15 151.56 148.715 149.85 412,311
05/31/2019 151.16 152.88 150.61 151.3 306,809
05/30/2019 152.07 152.91 151.78 152.62 249,489
05/29/2019 151.59 151.99 150.11 151.56 265,670
05/28/2019 154.59 155.41 152.43 152.44 447,661
05/24/2019 153.83 154.8907 153.43 154.02 176,610
05/23/2019 154.18 154.4 151.58 152.72 276,435
05/22/2019 153.78 155.4827 153.14 155.01 196,730
05/21/2019 153.78 154.5 153.03 154.06 202,281
05/20/2019 152.5 154.5485 152.1 152.45 410,436
05/17/2019 153.32 155.0952 153.29 153.52 264,477
05/16/2019 153.09 156.585 152.9 154.97 315,222
05/15/2019 150.63 153.86 150.59 152.57 546,414
05/14/2019 150.75 152.91 150.25 151.44 408,764
05/13/2019 150.5 150.8 148.17 150 564,712
05/10/2019 152.4 153.88 150.65 153.86 695,244
05/09/2019 151.78 153.97 151.715 152.97 502,003
05/08/2019 154.43 155.2 152.47 153.7 671,171
05/07/2019 158.57 158.57 153.01 155.19 1,192,658
05/06/2019 158.12 161.85 157.91 161.49 854,854
05/03/2019 159.14 160.81 158.51 159.98 273,461
05/02/2019 156.23 158.82 156.21 157.96 322,254
05/01/2019 159.48 159.87 156.47 156.48 325,867
04/30/2019 157.98 159.11 157.21 158.97 375,150
04/29/2019 158.66 158.85 157 157.76 414,467
04/26/2019 158.48 158.88 157.48 158.88 335,572
04/25/2019 159.32 159.73 157.18 158.04 301,862
04/24/2019 160.02 161 159.43 159.49 288,696
04/23/2019 158.28 160.34 157.545 159.48 329,676
04/22/2019 156.61 158.33 155.9671 158.1 218,480
04/18/2019 156.57 157.29 153.8107 157.2 359,612
04/17/2019 159.59 159.885 156.36 156.57 339,528
04/16/2019 160.11 161.24 158.46 158.76 288,890
04/15/2019 159.41 160.45 158.95 159.93 286,050
04/12/2019 158.54 159.63 157.75 159.38 247,817
04/11/2019 157.52 158.52 156.315 158.44 264,809
04/10/2019 156.63 158.33 156.63 157.28 331,230
04/09/2019 155.9 157.34 155.9 156.6 247,626
04/08/2019 155.01 156.58 154.22 156.56 360,067
04/05/2019 153.81 155.9 153.455 155.09 242,045
04/04/2019 153.24 154.73 152.3 153.56 286,809
04/03/2019 153.97 154.3 152.74 153.24 562,160
04/02/2019 154.5 154.9202 152.77 153.1 397,733
04/01/2019 153.09 155.02 152.43 154.98 392,492
03/29/2019 150.53 151.83 150.27 151.68 566,849
03/28/2019 149.23 150.13 148.13 150.04 516,697
03/27/2019 147.91 148.71 146.06 148.49 314,403
03/26/2019 146.79 148.16 144.7 148.04 348,296
03/25/2019 145.74 147.05 144.292 146.1 402,234
03/22/2019 147.94 148.78 145.53 145.91 332,555
03/21/2019 146.06 149.0089 145.745 148.39 294,336
03/20/2019 147.03 147.57 144.91 146.45 287,102
03/19/2019 147.49 148.5 146.295 147.11 296,192
03/18/2019 145.64 147.57 145 147.21 523,944
03/15/2019 144 145.757 143.73 145.04 636,682
03/14/2019 145.05 145.175 143.44 144.13 429,279
*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