TIF - Tiffany & Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201991.1391.5789.4590.2690.261,121,100
Oct 11, 201990.0892.7390.0791.8891.881,722,700
Oct 10, 201988.5689.4387.7688.0388.031,211,700
Oct 09, 201987.8388.7686.8888.5188.511,044,700
Oct 08, 201987.7888.0686.4486.6386.631,605,000
Oct 07, 201988.3190.2187.6689.0289.021,828,300
Oct 04, 201988.4189.1286.8888.0688.061,684,900
Oct 03, 201988.4089.2986.3989.1989.191,351,800
Oct 02, 201988.6789.5087.4688.6088.602,044,600
Oct 01, 201993.0994.0490.7990.8890.881,063,200
Sep 30, 201992.3393.5992.0092.6392.631,091,500
Sep 27, 201991.2692.9391.2691.8891.88942,200
Sep 26, 201992.2392.5489.5890.8390.831,064,900
Sep 25, 201990.6292.3190.4992.0292.021,345,700
Sep 24, 201992.5392.6090.0790.8490.84784,000
Sep 23, 201990.5392.3490.2691.7891.78899,800
Sep 20, 201991.7392.9491.2491.3091.301,564,500
Sep 19, 201993.7793.7791.1091.3491.341,517,100
Sep 19, 20190.58 Dividend
Sep 18, 201993.4094.1092.0193.4292.842,135,100
Sep 17, 201996.1596.3894.1295.2694.671,916,000
Sep 16, 201997.5898.7696.2096.4095.801,526,600
Sep 13, 201997.4699.0497.1498.2897.671,593,800
Sep 12, 201995.2296.9594.1096.6196.011,792,600
Sep 11, 201994.2495.0991.8195.0594.461,916,900
Sep 10, 201991.3694.0191.0994.0193.432,380,500
Sep 09, 201988.1891.6388.0091.2890.712,462,100
Sep 06, 201988.5089.2587.9588.2287.671,640,900
Sep 05, 201985.7788.5685.6288.1987.642,675,900
Sep 04, 201984.1185.2083.2184.5384.011,996,700
Sep 03, 201984.0084.3981.6182.4981.982,658,100
Aug 30, 201986.0787.4284.1884.8784.342,000,000
Aug 29, 201985.2886.7884.0085.5485.012,744,400
Aug 28, 201978.8886.5978.6085.1784.6410,957,400
Aug 27, 201983.5184.9682.3782.6782.164,209,900
Aug 26, 201982.1283.3581.1883.0882.564,333,800
Aug 23, 201984.6485.4681.1081.3280.823,361,200
Aug 22, 201984.0885.6783.7385.3484.812,074,600
Aug 21, 201983.0884.7882.8084.5384.012,007,000
Aug 20, 201981.6282.7381.1682.2681.751,756,500
Aug 19, 201982.0183.1481.1982.0981.582,192,300
Aug 16, 201981.2282.4980.6680.8080.302,735,100
Aug 15, 201983.0083.2879.4880.5780.072,731,700
Aug 14, 201985.4885.4882.3282.7382.223,228,200
Aug 13, 201986.7290.2585.8587.8487.291,724,800
Aug 12, 201988.5688.5685.9887.0686.521,376,900
Aug 09, 201990.8491.2388.7889.5689.001,355,300
Aug 08, 201989.4291.3589.2491.1690.591,161,700
Aug 07, 201987.2788.9886.9788.8488.291,621,500
Aug 06, 201988.3688.7787.1488.6088.051,531,800
Aug 05, 201988.5988.5986.0687.8687.312,486,300
Aug 02, 201990.9892.0789.9490.0889.521,364,500
Aug 01, 201993.9695.3390.4291.2390.662,143,600
Jul 31, 201994.0895.5693.0993.9293.341,491,500
Jul 30, 201992.4094.1391.6194.1293.541,144,900
Jul 29, 201993.1893.4791.7492.9392.351,119,000
Jul 26, 201994.4094.9692.2093.2792.691,683,400
Jul 25, 201994.1794.9192.8493.5993.011,010,900
Jul 24, 201992.7594.5192.5094.4393.841,509,200
Jul 23, 201992.2492.9991.7392.5391.961,150,700
Jul 22, 201992.6893.0190.7491.7391.161,359,200
Jul 19, 201993.6094.4192.6792.6792.09999,400
Jul 18, 201992.2893.4392.0093.1692.581,187,100
Jul 17, 201994.0594.6393.0193.2992.71908,300
Jul 16, 201993.2294.8893.0994.0393.45959,100
Jul 15, 201993.8995.0493.0593.8293.241,380,500
Jul 12, 201994.0495.0793.8194.6694.071,508,000
Jul 11, 201993.2294.1892.6494.1393.55660,000
Jul 10, 201993.3293.7991.9592.7792.191,048,500
Jul 09, 201993.5293.7292.1693.1192.531,283,200
Jul 08, 201994.2294.7193.3593.7793.19963,700
Jul 05, 201993.3094.5692.8794.4893.89844,900
Jul 03, 201992.6794.7891.6993.6093.021,126,400
Jul 02, 201994.2894.3691.4292.2091.631,579,900
Jul 01, 201995.4297.0293.9994.2893.692,129,900
Jun 28, 201992.1693.6992.1193.6493.061,877,500
Jun 27, 201991.8392.3991.0091.9891.41914,000
Jun 26, 201991.3693.1191.0991.9491.371,205,700
Jun 25, 201990.7491.5490.1691.2490.671,431,600
Jun 24, 201993.3194.0491.8591.8591.281,158,100
Jun 21, 201996.4796.4793.1493.6293.042,309,100
Jun 20, 201994.0496.2493.3796.1295.522,590,500
Jun 19, 201991.8093.1691.2692.7892.201,489,700
Jun 19, 20190.58 Dividend
Jun 18, 201991.9793.0091.7592.0490.892,499,900
Jun 17, 201990.9491.8690.8291.4390.291,033,500
Jun 14, 201991.1791.2989.9691.0289.881,004,300
Jun 13, 201991.5291.9590.2691.1690.021,198,100
Jun 12, 201991.6092.0090.5891.4090.26891,200
Jun 11, 201992.8492.9691.9792.0990.941,117,200
Jun 10, 201990.8492.8590.8492.1490.991,222,900
Jun 07, 201991.1091.7290.3690.4789.341,208,200
Jun 06, 201992.0292.4690.1291.1990.051,449,400
Jun 05, 201992.5192.6488.5092.4591.302,648,900
Jun 04, 201994.0795.8591.2192.5191.365,521,400
Jun 03, 201989.2090.9688.6790.1789.053,247,900
May 31, 201988.5489.3386.3889.1188.003,110,700
May 30, 201991.5492.4489.7090.0588.931,803,200
May 29, 201990.4291.1988.7790.8289.692,458,100
May 28, 201993.0094.1691.0991.1990.052,222,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...