Quantcast
 
 
 
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 22-DEC-2018 TO 22-MAR-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.
03/22/2019 295 296.725 285.86 286.04 116,139
03/21/2019 296.3 303.26 296.3 297.16 88,782
03/20/2019 301.02 303.78 295.21 298.42 127,666
03/19/2019 314.38 314.38 299.37 302.36 165,448
03/18/2019 304.96 314.0109 304.96 312.6 157,712
03/15/2019 308.57 314.75 306.395 306.62 164,067
03/14/2019 315.88 317.17 306.22 307.66 105,837
03/13/2019 314.54 318.5 311.65 315.94 125,124
03/12/2019 318.63 318.63 311.4423 313.83 85,803
03/11/2019 315.45 320.14 314.1 319.09 138,332
03/08/2019 311.76 315.7633 308.58 314.08 100,518
03/07/2019 312.11 316.22 311.48 312.4 117,367
03/06/2019 310.39 314.67 309.49 311.74 131,331
03/05/2019 306.4 310.4 303.29 309.55 98,526
03/04/2019 306 307.15 297.905 306.96 147,979
03/01/2019 314.7 315 304.75 304.88 137,841
02/28/2019 306.07 313.9 305.92 312.56 165,378
02/27/2019 307.96 307.96 304.155 305.67 110,036
02/26/2019 303.17 308.66 303.17 306.35 157,706
02/25/2019 307.69 307.7 301.95 304.42 136,990
02/22/2019 300.66 311.36 296.61 308.7 164,006
02/21/2019 280.52 308.83 276 306.75 436,196
02/20/2019 269.42 274.53 266.04 268.3 198,331
02/19/2019 270.43 272.19 266.4 268.93 129,824
02/15/2019 272.93 273.38 269.23 271.35 89,710
02/14/2019 267.14 273.08 267.14 270.52 105,870
02/13/2019 269.64 271.43 266.21 269.32 143,849
02/12/2019 262.68 268.66 257.7 268.42 127,449
02/11/2019 264.48 265.51 257.33 261.65 131,878
02/08/2019 259.47 264.56 257.53 264.08 153,455
02/07/2019 251.18 262.56 249.62 260.25 161,944
02/06/2019 253.68 254.67 247.88 251.9 90,614
02/05/2019 246.5 255.77 246.5 254.67 142,404
02/04/2019 246.19 249.61 242.47 244.28 70,724
02/01/2019 250.65 250.65 245.35 245.92 71,714
01/31/2019 244.42 249.7 243.82 249.16 113,555
01/30/2019 245.96 246.16 241.72 244.18 98,681
01/29/2019 246.85 249.67 242.33 244.83 109,324
01/28/2019 247.37 251.99 245.34 246.85 108,570
01/25/2019 244.36 249.515 244.03 248.87 84,853
01/24/2019 248.55 253.57 241.7301 243.12 65,167
01/23/2019 242.45 249.89 240.6038 248.96 116,136
01/22/2019 240.06 244.96 239.37 242.21 134,543
01/18/2019 235.72 245.84 235.72 240.9 83,174
01/17/2019 234.06 236.46 232.16 236.11 189,881
01/16/2019 237.95 238.57 234.47 234.56 126,015
01/15/2019 238.45 240.8 237.39 238.23 85,065
01/14/2019 238.51 242.15 237.84 238.52 102,550
01/11/2019 237.06 241.32 236.61 239.7 85,085
01/10/2019 231.86 240.41 231.86 238.03 114,342
01/09/2019 233.37 238.97 231.89 233.45 245,365
01/08/2019 245.68 245.71 236.57 239.14 163,154
01/07/2019 245.02 249.66 236.38 244.51 180,511
01/04/2019 232.02 246.32 230.925 245.88 174,038
01/03/2019 232.94 237.69 232.13 234.74 115,203
01/02/2019 237.56 237.56 231.57 235.03 198,436
12/31/2018 240.1 249.42 235.58 240.84 172,171
12/28/2018 247.87 250.155 238.21 238.82 98,919
12/27/2018 246.33 248.39 237.53 246.54 121,789
12/26/2018 242.17 249.29 240.21 249.26 107,565
12/24/2018 246 246.095 240.2 240.32 43,764
*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