Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 7:08PM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

Daimler AG (DAI)

On Dec 4: 53.27   0.32 (0.60%)

MORE ON DAI

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 4-Dec-09 54.00 54.37 52.69 53.27 384,400 53.27 3-Dec-09 53.89 54.21 52.90 52.95 253,800 52.95 2-Dec-09 53.05 53.83 52.62 52.84 354,400 52.84 1-Dec-09 52.51 53.29 52.09 52.81 343,900 52.81 30-Nov-09 50.55 51.59 50.35 50.93 442,200 50.93 27-Nov-09 50.54 52.22 50.47 51.57 317,500 51.57 25-Nov-09 53.19 53.97 53.01 53.92 215,700 53.92 24-Nov-09 53.21 53.32 52.53 53.15 223,200 53.15 23-Nov-09 53.47 53.85 52.90 53.05 239,600 53.05 20-Nov-09 52.10 52.40 51.88 52.09 308,700 52.09 19-Nov-09 53.03 53.10 52.32 53.04 270,600 53.04 18-Nov-09 53.91 54.10 53.37 53.93 282,400 53.93 17-Nov-09 53.09 53.28 52.46 52.98 242,200 52.98 16-Nov-09 53.40 54.06 53.16 53.57 402,000 53.57 13-Nov-09 50.17 51.37 49.89 51.16 320,700 51.16 12-Nov-09 51.55 51.63 50.17 50.31 265,200 50.31 11-Nov-09 51.65 52.00 51.27 51.51 222,400 51.51 10-Nov-09 51.25 51.50 50.46 50.90 288,200 50.90 9-Nov-09 50.67 51.18 50.56 51.10 251,900 51.10 6-Nov-09 48.96 50.15 48.79 49.45 420,300 49.45 5-Nov-09 48.51 48.96 48.20 48.55 394,400 48.55 4-Nov-09 48.23 48.60 47.67 47.71 789,300 47.71 3-Nov-09 46.43 47.04 46.03 46.91 914,300 46.91 2-Nov-09 48.27 49.56 47.62 48.48 871,300 48.48 30-Oct-09 50.47 50.78 48.10 48.23 842,200 48.23 29-Oct-09 50.81 51.75 50.66 51.40 827,600 51.40 28-Oct-09 49.22 49.55 48.36 48.59 1,178,600 48.59 27-Oct-09 52.76 52.90 51.29 51.63 1,022,600 51.63 26-Oct-09 54.89 55.48 52.83 53.38 739,300 53.38 23-Oct-09 56.00 56.07 55.00 55.28 396,300 55.28 22-Oct-09 55.19 55.89 54.75 55.72 398,700 55.72 21-Oct-09 54.84 56.17 54.82 54.99 534,400 54.99 20-Oct-09 55.89 55.89 54.69 55.18 415,900 55.18 19-Oct-09 53.72 56.57 53.36 55.95 1,285,600 55.95 16-Oct-09 53.20 53.32 52.14 52.54 330,100 52.54 15-Oct-09 52.15 52.86 52.12 52.67 222,500 52.67 14-Oct-09 52.37 52.51 51.83 52.45 316,700 52.45 13-Oct-09 51.09 51.38 50.43 51.25 214,800 51.25 12-Oct-09 51.16 51.58 50.96 51.24 178,000 51.24 9-Oct-09 50.91 51.28 50.75 51.07 158,200 51.07 8-Oct-09 50.33 51.48 50.14 51.13 305,700 51.13 7-Oct-09 49.09 49.46 48.84 49.35 241,700 49.35 6-Oct-09 48.66 49.82 48.41 49.46 258,200 49.46 5-Oct-09 47.32 48.19 47.00 48.07 375,400 48.07 2-Oct-09 47.74 48.55 47.66 47.83 340,000 47.83 1-Oct-09 50.01 50.05 48.32 48.38 372,200 48.38 30-Sep-09 50.39 50.84 49.00 50.31 540,300 50.31 29-Sep-09 50.12 50.38 49.64 49.96 239,000 49.96 28-Sep-09 49.30 50.56 49.20 50.38 264,300 50.38 25-Sep-09 49.74 50.03 49.03 49.21 612,200 49.21 24-Sep-09 50.79 51.01 49.00 49.55 368,500 49.55 23-Sep-09 50.30 50.69 49.60 49.61 205,700 49.61 22-Sep-09 50.24 50.85 50.02 50.58 343,200 50.58 21-Sep-09 48.34 48.78 48.04 48.50 321,600 48.50 18-Sep-09 50.26 50.26 49.35 49.58 458,400 49.58 17-Sep-09 49.55 49.97 49.24 49.57 391,600 49.57 16-Sep-09 50.38 50.53 49.81 50.53 354,600 50.53 15-Sep-09 48.05 48.76 47.64 48.66 288,800 48.66 14-Sep-09 47.63 49.01 47.63 49.01 310,800 49.01 11-Sep-09 49.24 49.39 48.52 48.78 362,000 48.78 10-Sep-09 48.34 49.24 47.87 49.11 412,700 49.11 9-Sep-09 47.92 48.67 47.73 48.24 420,200 48.24 8-Sep-09 47.31 47.46 46.19 46.81 483,000 46.81 4-Sep-09 44.83 46.06 44.53 45.89 353,000 45.89 3-Sep-09 43.76 43.83 43.01 43.69 592,800 43.69 2-Sep-09 42.47 43.04 42.34 42.70 332,100 42.70 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions