Historic Stock Lookup

Historic Stock Lookup

Week of May 20, 2019

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
May 20, 2019 $29.93 3,508,281 1:1 $30.46 $30.55 $29.72
May 21, 2019 $30.83 3,023,962 1:1 $29.96 $30.88 $29.89
May 22, 2019 $29.49 3,696,948 1:1 $30.59 $30.59 $29.34
May 23, 2019 $27.66 5,127,903 1:1 $28.74 $28.76 $27.48
May 24, 2019 $27.33 4,120,629 1:1 $27.99 $28.44 $27.19

Year End Stock Prices

NOTE: The Closing Price, Day's High, Day's Low, and Day's Volume have been adjusted to account for any stock splits and/or dividends which may have occurred for this security since the date shown above. The Actual Price is not adjusted for splits or dividends. The Split Adjustment Factor is a cumulative factor which encapsulates all splits since the date shown above. The closing price above is not necessarily indicative of future price performance.

Stock splits history

Ex-Date Type
Stock split
Total dividends in 2004:
Stock dividend
Total dividends in 2003:
Stock dividend
Total dividends in 2001:
Stock split
Total dividends in 1981:
Stock split
Total dividends in 1980:

Dividend history

Go to Dividends for a 20-year history.