SAN - Banco Santander, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20187.227.257.207.257.253,935,300
Jan 18, 20187.207.227.177.197.192,658,600
Jan 17, 20187.177.227.137.207.204,181,500
Jan 16, 20187.207.247.177.187.185,176,900
Jan 12, 20187.177.207.127.177.175,368,100
Jan 11, 20187.127.167.097.117.118,355,500
Jan 10, 20186.966.976.936.946.946,035,500
Jan 09, 20186.766.786.746.766.763,417,300
Jan 08, 20186.796.826.766.776.772,622,300
Jan 05, 20186.786.816.746.796.793,553,400
Jan 04, 20186.726.776.706.756.755,481,900
Jan 03, 20186.516.536.486.536.533,396,600
Jan 02, 20186.556.576.536.556.553,013,400
Dec 29, 20176.566.566.526.546.542,804,800
Dec 28, 20176.566.596.546.556.553,645,000
Dec 27, 20176.596.606.566.576.573,036,500
Dec 26, 20176.606.626.596.616.611,489,900
Dec 22, 20176.616.636.586.616.613,077,500
Dec 21, 20176.676.766.676.696.694,692,600
Dec 20, 20176.646.696.636.656.653,275,800
Dec 19, 20176.676.696.656.676.673,054,900
Dec 18, 20176.636.666.626.636.633,805,900
Dec 15, 20176.616.626.556.566.564,383,900
Dec 14, 20176.656.686.566.566.563,802,600
Dec 13, 20176.646.656.596.596.594,068,500
Dec 12, 20176.626.666.596.656.653,983,200
Dec 11, 20176.626.656.616.636.632,617,800
Dec 08, 20176.626.646.586.616.613,956,700
Dec 07, 20176.456.536.456.486.484,804,400
Dec 06, 20176.436.466.416.436.433,838,100
Dec 05, 20176.556.596.506.506.503,415,600
Dec 04, 20176.606.606.566.576.574,227,100
Dec 01, 20176.666.666.516.596.596,176,000
Nov 30, 20176.776.786.686.696.694,879,900
Nov 29, 20176.716.776.706.736.735,290,400
Nov 28, 20176.626.666.586.656.653,342,400
Nov 27, 20176.626.676.606.616.612,881,000
Nov 24, 20176.626.636.586.596.593,021,600
Nov 22, 20176.486.506.446.466.462,747,400
Nov 21, 20176.426.456.406.406.402,581,700
Nov 20, 20176.456.456.396.426.422,975,800
Nov 17, 20176.496.496.446.456.452,476,200
Nov 16, 20176.536.546.496.506.501,747,600
Nov 15, 20176.386.516.376.496.492,835,000
Nov 14, 20176.436.446.396.396.392,978,800
Nov 13, 20176.416.456.406.426.422,929,800
Nov 10, 20176.516.546.456.466.462,640,000
Nov 09, 20176.476.486.406.466.463,905,500
Nov 08, 20176.456.496.426.486.482,685,600
Nov 07, 20176.556.556.456.466.464,171,600
Nov 06, 20176.526.566.506.566.563,409,900
Nov 03, 20176.616.626.556.606.605,565,200
Nov 02, 20176.706.776.696.776.775,580,200
Nov 01, 20176.756.786.736.776.774,339,200
Oct 31, 20176.776.806.736.746.744,609,200
Oct 30, 20176.746.776.736.736.7310,173,500
Oct 27, 20176.566.646.526.536.5312,701,500
Oct 26, 20176.846.856.706.746.747,788,700
Oct 25, 20176.666.686.596.636.635,196,000
Oct 24, 20176.566.626.546.596.593,601,400
Oct 23, 20176.526.536.456.466.463,613,100
Oct 20, 20176.606.626.566.566.563,231,600
Oct 19, 20176.566.616.556.586.583,111,400
Oct 18, 20176.576.646.576.616.613,296,800
Oct 17, 20176.596.626.556.556.553,392,100
Oct 16, 20176.516.536.476.526.523,838,200
Oct 16, 20170.053 Dividend
Oct 13, 20176.596.646.576.586.533,889,200
Oct 12, 20176.676.686.636.646.593,542,700
Oct 11, 20176.666.716.666.706.655,156,100
Oct 10, 20176.616.836.586.826.7719,443,300
Oct 09, 20176.786.806.736.766.715,256,300
Oct 06, 20176.736.766.686.746.696,320,300
Oct 05, 20176.676.836.666.706.658,640,300
Oct 04, 20176.606.626.546.556.5012,944,300
Oct 03, 20176.766.826.756.806.755,031,400
Oct 02, 20176.716.826.706.826.777,491,900
Sep 29, 20176.896.946.896.946.884,828,700
Sep 28, 20176.926.926.886.916.854,762,500
Sep 27, 20176.876.896.836.856.796,417,300
Sep 26, 20176.686.686.616.636.582,893,000
Sep 25, 20176.776.776.646.686.634,529,300
Sep 22, 20176.826.856.816.836.773,958,600
Sep 21, 20176.806.806.766.796.743,001,500
Sep 20, 20176.716.756.676.746.695,441,200
Sep 19, 20176.786.806.766.796.745,391,600
Sep 18, 20176.736.756.706.716.664,527,600
Sep 15, 20176.646.696.646.666.613,917,200
Sep 14, 20176.686.726.686.706.653,310,200
Sep 13, 20176.686.706.646.646.592,590,900
Sep 12, 20176.656.686.646.656.604,419,700
Sep 11, 20176.556.646.556.626.574,862,900
Sep 08, 20176.446.486.416.416.365,948,300
Sep 07, 20176.406.416.346.396.348,487,200
Sep 06, 20176.356.396.346.366.316,363,100
Sep 05, 20176.436.446.296.336.286,611,200
Sep 01, 20176.526.546.496.516.462,849,300
Aug 31, 20176.536.556.496.516.463,761,800
Aug 30, 20176.486.496.436.446.392,850,600
Aug 29, 20176.466.516.456.506.454,602,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...