Historic Stock Lookup

Historic Stock Lookup

Week of September 17, 2018

Date Requested Closing Price Volume Split Adjustment Factor Open Price Day High Day Low
September 17, 2018 $45.78 2,839,801 1:1 $45.75 $46.46 $45.54
September 18, 2018 $46.26 2,650,809 1:1 $46.18 $46.81 $45.88
September 19, 2018 $46.80 2,524,186 1:1 $46.07 $47.10 $46.07
September 20, 2018 $45.67 3,571,435 1:1 $47.19 $47.48 $45.50

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.