FDC - First Data Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201926.1926.6026.1926.5726.572,392,700
Jun 13, 201926.8626.8626.2426.3426.344,515,300
Jun 12, 201926.7126.8426.4426.6826.687,584,200
Jun 11, 201927.0927.1426.1626.6626.664,211,000
Jun 10, 201926.6927.0726.5826.9026.903,999,700
Jun 07, 201926.7526.9526.5926.6326.639,488,200
Jun 06, 201926.2626.5926.1726.5526.558,147,600
Jun 05, 201925.9626.3325.8726.3126.313,893,100
Jun 04, 201924.8825.6324.8525.5925.596,698,200
Jun 03, 201925.4525.6324.4424.6224.627,261,600
May 31, 201925.6425.7525.3325.4225.424,251,300
May 30, 201925.8426.0825.7425.8525.852,777,100
May 29, 201925.6125.8125.5025.8025.803,049,900
May 28, 201925.8026.0825.7125.8025.805,457,800
May 24, 201926.1326.2225.7225.7725.776,366,000
May 23, 201926.3526.4225.6525.8725.874,002,500
May 22, 201926.2426.6826.2226.6426.644,929,500
May 21, 201926.0526.4726.0126.3026.304,912,600
May 20, 201925.7226.1025.7225.8825.886,282,800
May 17, 201925.8226.0525.8225.9925.994,185,800
May 16, 201925.5626.1125.5426.0826.083,720,700
May 15, 201924.9325.5624.9125.4425.445,834,500
May 14, 201924.8225.4024.8025.1225.123,375,900
May 13, 201924.7625.0424.7524.7624.767,620,300
May 10, 201925.0325.3324.7025.3325.335,757,700
May 09, 201924.0025.2623.9125.1625.1630,442,000
May 08, 201925.4625.5725.2725.4225.423,174,400
May 07, 201925.8125.9925.3225.4725.474,871,900
May 06, 201925.1926.2225.1926.1026.105,142,000
May 03, 201925.5025.8725.3825.7725.775,884,800
May 02, 201925.5425.6825.1625.4125.414,814,300
May 01, 201925.9426.1325.2425.5625.5617,696,300
Apr 30, 201925.5026.5725.1525.8625.8612,764,600
Apr 29, 201925.3125.3124.9925.2425.2419,214,900
Apr 26, 201925.6325.6925.1725.2125.219,715,900
Apr 25, 201925.6325.6525.3825.6025.608,125,600
Apr 24, 201925.7525.7925.3925.6425.644,284,200
Apr 23, 201925.4225.8725.2625.7625.767,068,300
Apr 22, 201925.0125.4324.9725.3725.3710,601,100
Apr 18, 201925.2025.3325.1125.1225.125,818,500
Apr 17, 201925.1425.2825.0625.1325.135,166,700
Apr 16, 201925.5025.6025.0525.0625.0613,106,200
Apr 15, 201925.5025.7425.3025.5425.5413,347,300
Apr 12, 201925.4925.7025.2325.4725.4711,268,600
Apr 11, 201925.6825.8325.2525.3025.3013,190,300
Apr 10, 201926.2026.2025.5625.6925.6916,890,500
Apr 09, 201926.0926.2726.0126.1426.1410,690,100
Apr 08, 201926.5026.5826.0826.1826.1822,633,000
Apr 05, 201926.8226.9926.6826.7226.723,975,100
Apr 04, 201926.9727.0426.5926.7926.793,876,700
Apr 03, 201926.8127.1526.7426.9926.994,866,300
Apr 02, 201926.6426.8926.6226.7426.746,447,200
Apr 01, 201926.5026.7026.2626.6526.655,987,000
Mar 29, 201926.3026.4226.0626.2726.279,685,800
Mar 28, 201926.2626.2625.9026.1226.124,007,300
Mar 27, 201925.8826.2125.8226.0826.084,753,200
Mar 26, 201925.3825.8725.3525.8425.847,798,500
Mar 25, 201925.2925.3925.1725.2725.277,005,100
Mar 22, 201925.3125.5925.2525.3825.388,848,600
Mar 21, 201924.7125.6024.7125.5325.5316,037,100
Mar 20, 201925.1525.1724.7424.7924.7915,346,800
Mar 19, 201925.4425.4424.9925.1225.1219,284,600
Mar 18, 201925.7925.8725.1625.3625.367,796,000
Mar 15, 201925.5025.9725.4625.6325.638,453,000
Mar 14, 201925.6325.7025.3725.4525.4510,841,700
Mar 13, 201925.6925.8825.5525.6125.6110,042,100
Mar 12, 201925.6425.6925.4225.5625.5610,662,700
Mar 11, 201925.2825.6225.2825.5625.5611,601,100
Mar 08, 201925.0425.3624.9625.2425.243,936,600
Mar 07, 201925.3125.4925.1425.3125.317,954,600
Mar 06, 201925.4425.5925.2425.3925.393,379,000
Mar 05, 201925.4125.5825.3325.4925.4910,484,600
Mar 04, 201925.7925.9625.2925.4225.425,446,100
Mar 01, 201925.3525.8425.2625.7825.785,537,800
Feb 28, 201925.2025.3824.9025.1425.148,009,100
Feb 27, 201925.0225.3325.0225.3025.304,137,000
Feb 26, 201924.8825.2324.8325.2025.206,554,000
Feb 25, 201925.3625.4424.9624.9624.968,482,300
Feb 22, 201925.2325.4525.2025.2725.275,490,800
Feb 21, 201925.2025.5125.0825.2025.209,135,900
Feb 20, 201925.3525.4525.1625.2425.247,382,700
Feb 19, 201925.3725.6125.3725.5025.508,225,000
Feb 15, 201925.2525.6825.1225.5825.587,853,200
Feb 14, 201924.9725.2024.8725.0325.039,097,100
Feb 13, 201924.9825.2124.9025.0125.0112,823,300
Feb 12, 201925.1825.3324.9225.0525.058,107,800
Feb 11, 201925.4225.7125.0425.0525.0520,645,000
Feb 08, 201924.7725.5124.7425.5125.5111,235,600
Feb 07, 201924.6625.0824.5124.9724.9715,169,800
Feb 06, 201925.4325.4324.9525.1525.158,437,600
Feb 05, 201924.8525.4624.8225.4325.4313,251,900
Feb 04, 201924.5725.0424.5125.0325.037,862,700
Feb 01, 201924.6324.8424.4524.6524.658,337,100
Jan 31, 201924.9025.1124.4424.6524.6515,484,500
Jan 30, 201924.9125.1424.8025.0925.0918,678,900
Jan 29, 201924.9525.2324.5924.7324.7314,039,800
Jan 28, 201924.8525.3524.7625.2925.2917,270,400
Jan 25, 201924.4325.1424.2925.1125.1121,653,200
Jan 24, 201923.7424.4523.7224.4324.4324,523,400
Jan 23, 201923.1923.7623.1623.7223.7223,399,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...