ALTERA Historical Stock Price

Below is the stock price history for Altera ALTR. Data is recorded each day for the historical open, high, low, close and volume. The Altera stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Altera Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-12 29.27 30.34 29.23 29.52 146,273
2018-12-11 29.85 30.19 28.83 28.96 3,073
2018-12-10 29.58 29.95 29.19 29.82 9,175
2018-12-07 30.92 30.92 29.04 29.36 10,502
2018-12-06 30.44 31.02 30.14 30.67 14,033
2018-12-04 32.54 32.76 30.45 30.45 12,612
2018-12-03 32.95 33.78 32.92 33.04 16,081
2018-11-30 31.40 32.39 31.40 32.39 11,756
2018-11-29 30.82 31.70 30.49 31.31 6,770
2018-11-28 29.63 30.97 29.63 30.91 4,350
2018-11-27 28.95 29.74 28.74 29.53 5,040
2018-11-26 29.83 30.08 29.15 29.49 11,364
2018-11-23 29.16 30.00 29.12 29.51 4,514
2018-11-21 30.09 30.09 29.16 29.34 4,934
2018-11-20 29.12 30.13 28.71 29.06 11,659
2018-11-19 32.52 32.52 29.88 29.90 9,693
2018-11-16 32.67 33.41 32.65 33.18 6,092
2018-11-15 32.62 33.46 32.21 33.41 6,992
2018-11-14 33.13 33.44 31.98 32.19 5,417
2018-11-13 33.18 33.59 32.54 32.85 8,490
2018-11-12 32.13 32.88 32.03 32.26 10,613
2018-11-09 33.20 33.39 31.17 32.13 36,047
2018-11-08 32.87 33.34 32.70 33.10 30,602
2018-11-07 32.70 34.48 32.70 33.62 8,165
2018-11-06 30.77 32.37 30.77 31.88 24,995
2018-11-05 36.78 36.78 30.29 30.57 61,953
2018-11-02 38.14 38.23 37.63 37.87 7,497
2018-11-01 37.80 38.30 37.65 37.65 13,871
2018-10-31 38.43 38.47 37.87 38.10 10,654
2018-10-30 36.72 37.42 36.32 37.04 11,764

» More Altera Stock Price History

To see other companies like Altera (ALTR), view our stock market today for news, and other data.