Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    235 
    220 
    206 
 Aug 3, 2015 Jan 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 29, 2016 234.89 234.99 234.87 234.95 5,795,650
Jan 28, 2016 234.82 234.90 234.82 234.85 1,635,602
Jan 27, 2016 234.86 234.87 234.81 234.81 2,227,856
Jan 26, 2016 234.82 234.87 234.76 234.84 1,783,262
Jan 25, 2016 231.58 231.70 231.10 231.21 1,271,931
Jan 22, 2016 231.90 232.10 231.07 231.48 1,119,619
Jan 21, 2016 231.33 232.37 231.00 231.60 746,427
Jan 20, 2016 231.89 232.18 230.87 231.25 1,643,024
Jan 19, 2016 232.21 232.48 231.79 231.80 1,102,697
Jan 15, 2016 231.90 232.74 231.62 232.11 1,486,253
Jan 14, 2016 232.18 232.35 231.91 232.22 1,042,313
Jan 13, 2016 232.43 232.51 231.97 232.17 942,220
Jan 12, 2016 232.20 232.47 232.11 232.35 1,016,050
Jan 11, 2016 232.20 232.50 232.00 232.10 1,245,785
Jan 8, 2016 232.34 232.74 232.05 232.07 1,001,625
Jan 7, 2016 232.78 232.78 232.19 232.22 1,323,350
Jan 6, 2016 232.29 232.96 232.20 232.78 999,397
Jan 5, 2016 232.08 232.30 232.00 232.30 1,022,301
Jan 4, 2016 231.77 232.30 231.75 232.15 1,462,332
Dec 31, 2015 232.58 232.58 231.83 232.01 598,315
Dec 30, 2015 231.95 232.40 231.83 231.96 509,662
Dec 29, 2015 231.20 232.13 231.18 232.09 603,891
Dec 28, 2015 231.27 231.36 231.07 231.13 617,439
Dec 24, 2015 231.30 231.47 231.19 231.19 324,285
Dec 23, 2015 231.67 231.90 231.25 231.27 1,981,871
Dec 22, 2015 231.15 231.69 231.07 231.61 461,723
Dec 21, 2015 231.12 231.39 230.86 231.03 809,288
Dec 18, 2015 231.55 231.59 230.76 230.76 2,048,516
Dec 17, 2015 231.73 231.94 231.49 231.49 971,323
Dec 16, 2015 232.09 232.13 231.60 231.74 1,113,831