SAN - Banco Santander, S.A.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 19, 20176.496.596.496.576.248,331,800
May 18, 20176.316.456.316.426.0910,411,100
May 17, 20176.676.736.566.576.248,210,300
May 16, 20176.806.816.756.816.464,966,600
May 15, 20176.716.766.706.746.4012,002,700
May 12, 20176.616.636.586.636.298,107,300
May 11, 20176.606.636.556.616.284,916,500
May 10, 20176.666.726.666.726.386,682,800
May 09, 20176.806.826.676.696.356,440,400
May 08, 20176.816.856.806.836.485,777,400
May 05, 20176.866.996.846.996.649,429,800
May 04, 20176.716.776.696.756.418,494,000
May 03, 20176.596.656.576.636.296,336,900
May 02, 20176.566.616.536.616.285,633,200
May 01, 20176.556.596.536.566.234,737,800
Apr 28, 20176.596.606.526.526.196,752,300
Apr 27, 20176.496.516.446.456.127,532,900
Apr 26, 20176.496.546.476.506.175,214,200
Apr 26, 20170.058822 Dividend
Apr 25, 20176.606.636.556.616.2214,288,400
Apr 24, 20176.486.516.446.476.0920,450,700
Apr 21, 20176.076.096.046.085.725,028,200
Apr 20, 20176.106.136.056.075.7115,363,600
Apr 19, 20175.936.025.935.975.6281,074,900
Apr 18, 20175.815.865.785.845.494,517,400
Apr 17, 20175.805.885.805.885.532,890,000
Apr 13, 20175.785.825.745.785.443,816,300
Apr 12, 20175.885.915.855.895.543,339,200
Apr 11, 20175.965.985.895.965.614,511,000
Apr 10, 20176.006.025.965.985.633,438,700
Apr 07, 20176.066.096.046.065.703,424,800
Apr 06, 20176.056.126.046.085.723,826,500
Apr 05, 20176.116.135.995.995.644,326,300
Apr 04, 20175.976.015.936.015.653,411,400
Apr 03, 20176.056.065.936.005.654,248,100
Mar 31, 20176.056.116.046.075.713,840,200
Mar 30, 20176.106.146.076.115.753,311,600
Mar 29, 20176.116.146.066.135.775,136,300
Mar 28, 20176.156.236.156.205.835,159,600
Mar 27, 20176.116.156.096.145.784,732,100
Mar 24, 20176.146.176.096.135.773,811,400
Mar 23, 20176.126.156.086.125.767,125,500
Mar 22, 20176.076.166.046.115.759,263,000
Mar 21, 20176.186.206.006.005.6513,114,900
Mar 20, 20176.026.065.986.005.654,173,500
Mar 17, 20176.056.066.006.025.665,106,700
Mar 16, 20175.996.085.966.085.7212,850,500
Mar 15, 20175.755.775.715.745.405,567,300
Mar 14, 20175.725.725.665.665.334,611,900
Mar 13, 20175.805.815.755.775.434,061,100
Mar 10, 20175.755.855.745.835.497,876,700
Mar 09, 20175.735.765.695.745.407,848,100
Mar 08, 20175.625.655.585.605.274,924,800
Mar 07, 20175.545.605.515.585.254,318,700
Mar 06, 20175.595.605.555.585.254,194,400
Mar 03, 20175.555.645.545.625.297,428,400
Mar 02, 20175.505.525.455.455.133,642,600
Mar 01, 20175.545.605.545.605.276,313,200
Feb 28, 20175.415.465.405.415.093,098,200
Feb 27, 20175.335.365.325.365.042,112,500
Feb 24, 20175.305.345.295.315.003,961,700
Feb 23, 20175.425.445.375.405.084,923,700
Feb 22, 20175.335.405.315.395.075,692,400
Feb 21, 20175.455.485.445.475.153,272,100
Feb 17, 20175.415.465.395.465.144,767,100
Feb 16, 20175.525.545.505.525.192,796,500
Feb 15, 20175.465.565.465.535.205,710,400
Feb 14, 20175.435.475.425.465.143,044,700
Feb 13, 20175.405.435.385.395.073,852,500
Feb 10, 20175.315.365.305.345.024,397,300
Feb 09, 20175.335.465.335.455.137,006,100
Feb 08, 20175.335.365.255.335.019,473,700
Feb 07, 20175.475.485.425.455.134,482,400
Feb 06, 20175.585.595.515.515.1814,905,100
Feb 03, 20175.715.745.705.725.382,874,000
Feb 02, 20175.675.705.655.685.344,356,800
Feb 01, 20175.585.655.535.645.316,913,400
Jan 31, 20175.595.615.525.565.234,782,100
Jan 30, 20175.555.575.515.565.239,071,600
Jan 27, 20175.615.675.615.645.312,322,800
Jan 26, 20175.695.705.615.655.323,255,000
Jan 25, 20175.675.725.665.725.388,383,000
Jan 25, 20170.059279 Dividend
Jan 24, 20175.465.535.465.515.133,963,100
Jan 23, 20175.405.415.355.405.033,505,500
Jan 20, 20175.415.455.415.435.054,260,800
Jan 19, 20175.395.415.345.375.003,149,100
Jan 18, 20175.345.385.325.354.983,243,700
Jan 17, 20175.405.415.325.344.973,951,200
Jan 13, 20175.425.445.385.415.043,380,100
Jan 12, 20175.385.405.345.364.992,975,900
Jan 11, 20175.295.345.265.344.973,744,900
Jan 10, 20175.365.405.345.344.973,187,000
Jan 09, 20175.375.385.345.354.982,194,000
Jan 06, 20175.405.445.385.425.042,581,800
Jan 05, 20175.415.425.375.425.043,297,300
Jan 04, 20175.335.355.285.354.983,371,300
Jan 03, 20175.275.335.255.314.945,416,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.