Precision Castparts Corp. historical prices

   Watch this stock

Historical chart

    247 
    227 
    207 
 Sep 2, 2014 Aug 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 28, 2015 229.32 229.98 229.01 229.98 1,734,967
Aug 27, 2015 229.43 229.44 228.75 229.44 4,297,999
Aug 26, 2015 228.81 229.24 228.60 228.88 3,038,598
Aug 25, 2015 230.05 230.09 228.12 228.50 4,446,659
Aug 24, 2015 229.16 230.00 228.00 228.85 8,072,040
Aug 21, 2015 230.72 230.96 230.40 230.80 5,314,436
Aug 20, 2015 230.69 231.05 230.69 230.77 2,133,221
Aug 19, 2015 230.90 231.19 230.68 230.85 2,146,837
Aug 18, 2015 230.52 231.14 230.50 230.88 2,121,831
Aug 17, 2015 230.48 230.90 230.28 230.90 1,743,938
Aug 14, 2015 230.49 230.75 230.41 230.50 1,736,086
Aug 13, 2015 230.30 230.72 230.30 230.40 4,090,556
Aug 12, 2015 230.73 230.88 230.30 230.30 6,467,226
Aug 11, 2015 230.91 231.20 230.71 230.80 7,344,490
Aug 10, 2015 231.16 231.47 230.70 230.92 16,604,460
Aug 7, 2015 193.66 195.01 193.35 193.88 629,863
Aug 6, 2015 192.62 194.90 191.82 193.81 566,213
Aug 5, 2015 192.77 195.21 192.08 192.19 570,221
Aug 4, 2015 192.29 193.94 191.17 191.47 697,689
Aug 3, 2015 194.44 194.91 191.72 192.26 857,653
Jul 31, 2015 196.33 196.67 194.32 194.92 866,115
Jul 30, 2015 196.04 197.06 194.69 195.88 1,103,553
Jul 29, 2015 196.50 197.99 192.63 196.21 2,678,980
Jul 28, 2015 189.17 203.51 188.61 201.37 2,696,285
Jul 27, 2015 187.84 189.31 187.00 187.33 1,975,689
Jul 24, 2015 192.26 192.60 188.24 188.68 2,283,755
Jul 23, 2015 194.00 195.11 192.06 192.47 2,153,992
Jul 22, 2015 193.79 194.81 192.82 193.94 1,485,752
Jul 21, 2015 196.50 196.50 192.68 194.00 1,685,300
Jul 20, 2015 193.68 196.71 193.33 196.54 2,061,277