DSW Historical Prices | DSW Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

DSW Inc. (DSW)

-NYSE

69.56 0.51(0.74%) May 17, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	69.13	69.83	68.67	69.56	397,600	69.56
May 16, 2013	69.58	70.13	68.62	69.05	427,300	69.05
May 15, 2013	70.25	70.49	69.68	69.94	395,400	69.94
May 14, 2013	68.93	70.25	68.91	70.24	401,600	70.24
May 13, 2013	68.79	69.50	68.62	68.92	443,300	68.92
May 10, 2013	67.93	69.22	67.93	68.81	271,700	68.81
May 9, 2013	66.97	68.80	66.69	67.87	587,400	67.87
May 8, 2013	65.98	66.50	65.72	66.47	210,500	66.47
May 7, 2013	65.30	66.30	64.81	66.02	352,400	66.02
May 6, 2013	65.66	65.66	64.54	65.05	260,200	65.05
May 3, 2013	63.94	66.02	63.94	65.66	562,200	65.66
May 2, 2013	64.65	65.10	63.15	63.50	597,400	63.50
May 1, 2013	65.94	66.08	64.69	64.75	449,100	64.75
Apr 30, 2013	64.99	66.93	64.79	66.12	515,600	66.12
Apr 29, 2013	64.76	65.39	64.60	64.91	265,400	64.91
Apr 26, 2013	64.82	65.33	64.42	64.61	394,200	64.61
Apr 25, 2013	63.61	65.50	63.61	64.82	365,200	64.82
Apr 24, 2013	63.68	63.88	62.66	63.31	374,400	63.31
Apr 23, 2013	63.74	64.49	63.13	63.44	406,500	63.44
Apr 22, 2013	63.59	63.62	62.39	63.27	464,600	63.27
Apr 19, 2013	63.36	63.98	62.90	63.49	374,000	63.49
Apr 18, 2013	64.71	64.71	63.09	63.26	457,900	63.26
Apr 17, 2013	65.58	65.76	64.04	64.43	477,500	64.43
Apr 16, 2013	66.05	66.59	65.79	66.01	599,500	66.01
Apr 15, 2013	67.01	67.49	65.39	65.66	466,800	65.66
Apr 12, 2013	67.11	67.80	66.59	67.14	382,200	67.14
Apr 11, 2013	66.20	68.00	65.97	67.60	620,800	67.60
Apr 10, 2013	65.66	66.47	65.66	66.17	526,200	66.17
Apr 9, 2013	65.79	66.13	64.91	65.60	413,800	65.60
Apr 8, 2013	65.37	65.85	65.21	65.54	499,500	65.54
Apr 5, 2013	64.15	65.49	64.02	65.33	304,700	65.33
Apr 4, 2013	64.00	65.28	63.80	65.20	652,000	65.20
Apr 3, 2013	64.05	64.24	63.14	63.96	588,100	63.96
Apr 2, 2013	62.99	64.73	62.99	64.14	586,700	64.14
Apr 1, 2013	63.80	64.07	62.84	62.91	368,700	62.91
Mar 28, 2013	63.63	64.72	63.50	63.80	558,600	63.80
Mar 27, 2013	64.33	64.37	63.62	63.70	488,100	63.70
Mar 26, 2013	64.64	64.64	62.74	63.35	525,600	63.35
Mar 25, 2013	65.47	65.97	64.09	64.42	508,500	64.42
Mar 22, 2013	64.44	65.81	64.42	65.70	649,700	65.70
Mar 21, 2013	63.08	63.89	62.17	63.39	634,600	63.39
Mar 20, 2013	63.23	64.46	62.73	64.10	979,400	64.10
Mar 19, 2013	62.00	63.66	60.26	62.90	3,632,100	62.90
Mar 18, 2013	67.15	68.18	66.48	67.05	674,000	67.05
Mar 15, 2013	68.12	68.74	67.42	67.61	538,900	67.61
Mar 14, 2013	68.34	69.10	68.04	68.54	556,500	68.54
Mar 13, 2013	67.76	68.55	67.59	68.34	171,600	68.34
Mar 12, 2013	69.28	69.28	67.57	67.57	344,100	67.57
Mar 11, 2013	67.56	69.71	67.56	69.35	567,000	69.35
Mar 8, 2013	68.12	68.73	67.43	67.72	503,700	67.72
Mar 7, 2013	68.45	69.10	67.51	67.98	193,400	67.98
Mar 6, 2013	68.43	68.49	67.64	68.43	217,500	68.43
Mar 5, 2013	68.42	68.96	68.31	68.45	244,800	68.45
Mar 4, 2013	67.41	68.27	67.08	68.05	327,700	68.05
Mar 1, 2013	67.56	68.04	67.26	67.64	403,900	67.64
Feb 28, 2013	67.05	68.09	67.05	67.69	173,700	67.69
Feb 27, 2013	65.74	68.05	65.74	67.03	410,500	67.03
Feb 26, 2013	65.72	66.30	63.52	65.62	864,600	65.62
Feb 25, 2013	67.54	67.93	65.99	65.99	232,400	65.99
Feb 22, 2013	67.29	67.46	66.42	67.29	509,400	67.29
Feb 21, 2013	67.44	68.04	66.77	67.08	345,800	67.08
Feb 20, 2013	68.91	69.09	67.54	67.59	220,800	67.59
Feb 19, 2013	67.59	69.10	66.65	68.88	524,600	68.88
Feb 15, 2013	67.92	68.79	66.85	67.49	332,000	67.49
Feb 14, 2013	67.70	68.01	67.50	68.01	338,000	68.01
Feb 13, 2013	67.89	68.19	67.62	67.86	224,800	67.86
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DSW

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

DSW Inc. (DSW)