Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 12:54PM ET - U.S. Markets close in 3 hours and 6 minutes. Dow  1.18% Nasdaq  1.34%

NTT DoCoMo, Inc. (DCM)

At 12:38PM ET: 14.62   0.05 (0.34%)

MORE ON DCM

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* 20-Nov-09 14.53 14.60 14.51 14.57 162,700 14.57 19-Nov-09 14.51 14.53 14.43 14.53 478,300 14.53 18-Nov-09 14.87 14.87 14.55 14.59 227,800 14.59 17-Nov-09 14.60 14.68 14.58 14.65 136,600 14.65 16-Nov-09 14.66 14.76 14.50 14.72 342,300 14.72 13-Nov-09 14.33 14.59 14.33 14.53 298,700 14.53 12-Nov-09 14.28 14.32 14.15 14.20 191,600 14.20 11-Nov-09 14.58 14.58 14.46 14.49 279,800 14.49 10-Nov-09 14.46 14.66 14.42 14.66 972,700 14.66 9-Nov-09 14.58 14.74 14.56 14.67 222,900 14.67 6-Nov-09 14.27 14.55 14.22 14.36 132,800 14.36 5-Nov-09 14.50 14.53 14.46 14.48 313,700 14.48 4-Nov-09 14.48 14.64 14.40 14.47 123,500 14.47 3-Nov-09 14.36 14.43 14.29 14.40 186,200 14.40 2-Nov-09 14.41 14.53 14.35 14.43 186,900 14.43 30-Oct-09 14.53 14.65 14.22 14.41 470,700 14.41 29-Oct-09 14.54 14.66 14.50 14.60 472,500 14.60 28-Oct-09 14.34 14.43 14.29 14.36 1,136,200 14.36 27-Oct-09 14.31 14.33 14.13 14.21 339,100 14.21 26-Oct-09 14.44 14.45 14.19 14.25 428,900 14.25 23-Oct-09 14.30 14.30 14.06 14.11 393,100 14.11 22-Oct-09 14.66 14.72 14.52 14.69 208,900 14.69 21-Oct-09 14.62 14.75 14.62 14.62 172,200 14.62 20-Oct-09 14.86 14.93 14.75 14.87 649,100 14.87 19-Oct-09 14.74 14.76 14.68 14.71 449,700 14.71 16-Oct-09 14.76 14.76 14.62 14.71 151,200 14.71 15-Oct-09 15.12 15.12 14.82 14.97 250,400 14.97 14-Oct-09 15.16 15.19 15.10 15.15 214,900 15.15 13-Oct-09 15.03 15.03 14.90 14.96 222,700 14.96 12-Oct-09 15.19 15.34 15.19 15.24 193,400 15.24 9-Oct-09 15.29 15.42 15.16 15.23 148,300 15.23 8-Oct-09 15.35 15.43 15.28 15.38 152,800 15.38 7-Oct-09 15.33 15.37 15.27 15.35 392,500 15.35 6-Oct-09 16.01 16.01 15.70 15.79 171,200 15.79 5-Oct-09 15.64 15.99 15.64 15.94 220,600 15.94 2-Oct-09 15.65 15.71 15.42 15.48 478,600 15.48 1-Oct-09 15.97 16.03 15.78 15.89 496,300 15.89 30-Sep-09 15.88 15.94 15.79 15.86 794,100 15.86 29-Sep-09 15.62 15.63 15.39 15.53 368,800 15.53 28-Sep-09 15.73 16.15 15.73 16.01 557,700 16.01 25-Sep-09 15.73 15.90 15.68 15.83 288,700 15.83 24-Sep-09 16.33 16.40 16.07 16.12 195,700 16.12 23-Sep-09 16.40 16.46 16.25 16.25 242,000 16.25 22-Sep-09 16.42 16.45 16.31 16.33 254,000 16.33 21-Sep-09 16.14 16.27 16.07 16.21 55,400 16.21 18-Sep-09 16.37 16.49 16.32 16.36 230,000 16.36 17-Sep-09 16.21 16.25 16.14 16.21 123,900 16.21 16-Sep-09 16.30 16.39 16.18 16.39 484,100 16.39 15-Sep-09 16.22 16.23 16.08 16.18 278,200 16.18 14-Sep-09 16.26 16.43 16.25 16.41 160,700 16.41 11-Sep-09 16.27 16.33 16.18 16.18 246,900 16.18 10-Sep-09 16.20 16.43 16.14 16.42 491,800 16.42 9-Sep-09 15.54 15.77 15.52 15.71 354,800 15.71 8-Sep-09 15.35 15.46 15.28 15.37 181,200 15.37 4-Sep-09 15.32 15.44 15.29 15.42 188,400 15.42 3-Sep-09 15.36 15.46 15.32 15.39 537,400 15.39 2-Sep-09 15.10 15.22 15.10 15.18 533,000 15.18 1-Sep-09 15.30 15.30 15.09 15.16 700,600 15.16 31-Aug-09 15.30 15.40 15.30 15.37 378,300 15.37 28-Aug-09 15.27 15.27 15.10 15.15 288,400 15.15 27-Aug-09 15.28 15.38 15.19 15.36 143,500 15.36 26-Aug-09 15.23 15.31 15.17 15.31 138,300 15.31 25-Aug-09 15.12 15.21 15.03 15.13 208,600 15.13 24-Aug-09 14.85 15.02 14.85 14.97 349,100 14.97 21-Aug-09 15.11 15.12 14.95 15.01 569,300 15.01 20-Aug-09 15.07 15.07 14.90 15.03 301,600 15.03 * 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