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
2018-06-20 34.84 35.64 34.65 35.41 31,853
2018-06-19 35.00 35.40 33.22 35.02 27,663
2018-06-18 36.42 36.58 35.77 36.18 29,499
2018-06-15 36.37 37.53 36.20 36.41 10,673
2018-06-14 37.39 37.39 36.21 36.68 32,446
2018-06-13 36.14 37.01 36.08 36.31 23,377
2018-06-12 35.90 36.31 35.90 36.05 14,866
2018-06-11 36.16 36.25 35.65 35.77 11,574
2018-06-08 35.41 36.00 35.21 36.00 20,501
2018-06-07 35.53 35.96 34.59 35.74 145,895
2018-06-06 36.68 36.69 35.89 36.29 12,156
2018-06-05 35.35 36.61 35.35 35.93 22,964
2018-06-04 36.62 36.78 35.98 36.66 3,880
2018-06-01 35.45 36.00 34.98 35.74 10,596
2018-05-31 35.67 35.70 35.20 35.24 7,764
2018-05-30 35.84 36.17 35.15 35.20 5,846
2018-05-29 35.25 35.25 34.92 35.05 5,078
2018-05-25 35.00 35.44 35.00 35.25 5,277
2018-05-24 35.15 35.20 34.93 34.99 11,480
2018-05-23 35.47 35.47 34.82 35.21 5,645
2018-05-22 35.43 35.64 35.14 35.30 15,900
2018-05-21 36.10 36.15 35.45 35.60 14,842
2018-05-18 36.51 37.02 35.90 35.90 23,178
2018-05-17 35.11 36.67 34.97 36.14 25,396
2018-05-16 33.15 35.24 33.15 34.96 50,196
2018-05-15 30.72 33.60 30.72 33.50 77,908
2018-05-14 31.11 31.32 30.75 31.21 7,738
2018-05-11 31.08 31.50 31.08 31.45 8,278
2018-05-10 31.20 31.26 30.97 30.97 10,788
2018-05-09 30.55 31.40 30.55 30.88 14,230

» More Altera Stock Price History

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