Quantcast

Historical Stock Prices

$58.85
*  
0.65
1.12%
Get O Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading O 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 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 58.16 58.9 57.94 58.85 1,518,212
08/16/2018 57.64 58.24 57.5 58.2 1,206,494
08/15/2018 57.08 57.665 56.99 57.61 1,247,366
08/14/2018 56.78 57.24 56.5855 57.08 1,333,769
08/13/2018 56.61 56.8 56.48 56.72 959,171
08/10/2018 56.91 57.23 56.51 56.51 970,311
08/09/2018 57.22 57.3127 56.89 56.98 1,290,759
08/08/2018 57.3 57.38 56.95 57.15 1,185,768
08/07/2018 57.61 57.61 56.93 57.25 1,527,954
08/06/2018 57.79 57.88 57.38 57.61 1,653,885
08/03/2018 56.96 57.74 56.91 57.67 1,468,270
08/02/2018 55.88 57.18 55.731 56.91 2,264,343
08/01/2018 55.33 56.07 55.01 55.98 2,043,428
07/31/2018 55.3 56.19 55.2 55.77 3,650,458
07/30/2018 55.02 55.495 54.68 55.37 1,460,245
07/27/2018 55.95 55.99 54.845 55.04 1,482,394
07/26/2018 55.75 56.17 55.675 55.76 1,254,091
07/25/2018 55.07 55.89 54.92 55.75 1,668,964
07/24/2018 55.35 55.365 54.9 54.95 1,589,097
07/23/2018 55.53 55.61 55.02 55.47 1,755,198
07/20/2018 55.7 55.84 55.24 55.49 1,591,426
07/19/2018 54.97 55.92 54.76 55.81 1,904,460
07/18/2018 54.72 55.025 54.48 54.97 1,742,339
07/17/2018 54.96 55.07 54.59 54.72 1,409,546
07/16/2018 55.03 55.1 54.42 54.91 1,474,966
07/13/2018 55.54 55.81 55.08 55.15 909,880
07/12/2018 55.23 55.55 54.96 55.42 1,247,722
07/11/2018 55.46 55.73 55.1 55.14 1,008,034
07/10/2018 55.27 55.63 54.961 55.47 1,811,395
07/09/2018 55.58 55.58 54.5 54.88 1,500,008
07/06/2018 55.35 55.78 55.17 55.58 2,081,960
07/05/2018 54.31 55.21 54.026 55.16 2,055,566
07/03/2018 53.33 54.34 53.03 54.15 1,208,005
07/02/2018 53.75 54.1 52.74 53.28 3,225,951
06/29/2018 53.88 54.3399 53.44 53.79 2,418,412
06/28/2018 54.27 54.45 53.53 54.3 2,904,834
06/27/2018 54.65 54.99 54.33 54.53 2,428,451
06/26/2018 54.25 54.89 54.03 54.35 3,201,947
06/25/2018 53.88 54.45 53.645 54.24 3,054,447
06/22/2018 53.55 53.94 53.35 53.78 2,835,382
06/21/2018 53.49 53.79 53.33 53.52 1,639,676
06/20/2018 52.97 53.55 52.77 53.49 2,751,028
06/19/2018 52.82 53.14 52.68 52.86 2,146,901
06/18/2018 52.95 53.2 52.67 52.9 1,795,295
06/15/2018 53 53.455 52.89 52.97 2,931,564
06/14/2018 52.56 53.34 52.56 52.99 1,999,856
06/13/2018 54.1 54.1 52.37 52.4 2,454,763
06/12/2018 53.34 54.11 53.3 53.97 2,015,099
06/11/2018 53.31 53.48 53.11 53.39 953,823
06/08/2018 53.4 53.6 53.22 53.27 1,039,578
06/07/2018 53.26 53.66 53.09 53.35 1,168,070
06/06/2018 53 53.28 52.73 53.27 1,487,750
06/05/2018 53.29 53.53 52.9801 53 1,919,247
06/04/2018 53.23 53.27 52.69 53.16 2,066,458
06/01/2018 53.41 53.64 52.951 53.04 2,069,692
05/31/2018 53.37 53.48 52.95 53.3 2,068,540
05/30/2018 53.1 54.02 52.72 53.73 1,796,271
05/29/2018 52.84 53.43 52.6 53.32 1,822,280
05/25/2018 52.83 53.12 52.64 52.84 953,609
05/24/2018 53.1 53.3 52.41 52.79 1,369,248
05/23/2018 52.46 53.21 52.35 52.98 1,642,731
05/22/2018 52.18 52.43 52.1141 52.28 1,519,630
05/21/2018 51.92 52.56 51.39 52.31 1,698,106
05/18/2018 51.7 51.9599 51.3642 51.66 4,008,387
05/17/2018 51.98 52.23 51.4958 51.72 1,205,594
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for O

Research Brokers before you trade

Want to trade FX?

Smart Portfolio