Quantcast

Historical Stock Prices

SAP 
$116.4
*  
1.01
0.86%
Get SAP Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading SAP now
Exchange:NYSE
Industry: Technology
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 20-APR-2018 TO 20-JUL-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.
07/20/2018 117.05 117.32 116.18 116.4 1,451,308
07/19/2018 118.08 118.77 116.8801 117.41 1,390,505
07/18/2018 121.65 122.74 121.27 121.96 1,738,861
07/17/2018 119.72 121.91 119.68 121.64 741,684
07/16/2018 120.07 120.8 120.06 120.57 1,450,807
07/13/2018 119.48 119.98 119.06 119.91 804,224
07/12/2018 118.11 119.61 118.11 119.44 755,351
07/11/2018 117.62 118.46 117.48 117.82 654,165
07/10/2018 119.26 120.13 119.26 119.67 511,957
07/09/2018 119.45 119.48 118.55 119.38 808,810
07/06/2018 116.48 117.19 116.24 117.13 863,695
07/05/2018 115.63 116.57 115.27 116.45 896,836
07/03/2018 115.95 115.95 114.99 115.18 1,279,296
07/02/2018 113.592 115.39 113.53 115.32 521,682
06/29/2018 115.02 115.82 115 115.66 615,538
06/28/2018 112.26 113.4926 112.2 113.21 1,037,472
06/27/2018 116.01 116.66 114.55 114.84 521,206
06/26/2018 115.612 115.87 114.74 115.21 1,077,260
06/25/2018 116.344 116.57 115.36 116.27 1,453,376
06/22/2018 117.656 118.27 116.17 117.83 1,463,362
06/21/2018 119.04 119.04 117.54 117.94 620,533
06/20/2018 118.74 119.24 118.13 118.59 855,206
06/19/2018 116.72 118.73 116.72 118.51 1,515,806
06/18/2018 118.46 119.52 118.44 119.47 1,986,041
06/15/2018 121.02 121.2 120.44 121.18 544,123
06/14/2018 120.66 121.945 120.54 121.38 536,113
06/13/2018 120.98 121.38 120.08 120.5 460,063
06/12/2018 120.58 120.79 119.99 120.19 755,486
06/11/2018 119.31 120.56 119.07 120.01 722,698
06/08/2018 118.07 119.07 117.52 118.75 911,738
06/07/2018 117.89 118.02 116.4445 116.93 1,074,812
06/06/2018 116.45 116.94 115.82 116.89 1,384,923
06/05/2018 116.17 116.44 115.34 115.67 640,748
06/04/2018 114.14 114.92 114.05 114.61 535,664
06/01/2018 114.46 114.46 113.18 113.73 518,115
05/31/2018 112.68 113.03 111.87 112.79 408,637
05/30/2018 111.88 112.65 110.99 112.4 671,289
05/29/2018 110.67 111.15 109.72 110.29 1,017,267
05/25/2018 113.68 114.26 113.54 114.03 2,068,317
05/24/2018 113.95 114.2597 112.94 114.03 1,999,181
05/23/2018 112.02 113.71 112.02 113.63 779,561
05/22/2018 113.4 113.86 112.88 113.11 650,038
05/21/2018 114.19 114.44 113.47 113.72 397,150
05/18/2018 112.49 113.33 112.12 113.24 1,224,772
05/17/2018 114.25 115.18 113.9621 114.55 532,487
05/16/2018 113.65 114.72 113.08 114.16 616,499
05/15/2018 113.46 113.97 112.6 113.64 524,664
05/14/2018 115.95 116.26 115 115.19 1,085,907
05/11/2018 115.92 116.43 115.68 116.18 548,960
05/10/2018 115.48 116.689 115.38 116.46 1,717,766
05/09/2018 114.73 115.36 114.3508 115.07 814,612
05/08/2018 113.99 115.1 113.87 114.8 982,788
05/07/2018 114.35 114.61 113.77 113.99 894,699
05/04/2018 112.62 114.21 112.57 114.02 896,318
05/03/2018 112.92 113.3 111.67 113.14 737,577
05/02/2018 112.52 112.74 111.72 111.98 984,760
05/01/2018 110.41 111.75 110.1698 111.72 896,481
04/30/2018 110.74 111.51 110.69 110.83 412,241
04/27/2018 111.38 111.57 110.54 111.35 946,447
04/26/2018 109.33 110.22 109.15 109.88 1,801,433
04/25/2018 108.58 109 107.61 108.89 1,009,209
04/24/2018 110.59 111.13 108.5 108.5 3,035,030
04/23/2018 106.45 106.72 105.57 105.98 1,179,648
04/20/2018 106.8 106.8 105.855 106 1,004,039
*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