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
2018-09-20 40.26 40.26 39.82 39.97 19,996
2018-09-19 38.73 39.64 38.46 39.45 13,175
2018-09-18 39.31 40.33 39.31 39.80 17,673
2018-09-17 40.14 40.14 38.51 38.64 22,708
2018-09-14 39.79 40.45 39.79 39.95 12,323
2018-09-13 40.80 40.97 39.84 40.00 12,120
2018-09-12 40.98 40.98 39.71 40.40 13,214
2018-09-11 41.15 41.33 40.87 40.97 7,093
2018-09-10 40.46 41.29 40.10 40.94 7,404
2018-09-07 40.56 41.52 40.45 40.50 11,159
2018-09-06 40.64 41.09 40.16 41.09 11,298
2018-09-05 41.64 41.64 39.95 40.93 14,931
2018-09-04 42.40 43.04 42.26 42.38 14,789
2018-08-31 41.01 41.77 41.00 41.77 7,221
2018-08-30 41.25 41.49 40.71 40.80 10,016
2018-08-29 41.07 41.33 41.07 41.33 6,850
2018-08-28 40.93 41.26 40.45 40.68 12,535
2018-08-27 40.50 41.73 40.50 41.05 8,351
2018-08-24 40.69 40.69 39.96 40.46 5,309
2018-08-23 39.99 40.28 39.85 39.85 8,561
2018-08-22 40.38 40.61 39.97 40.02 5,451
2018-08-21 40.02 40.25 39.79 40.22 30,529
2018-08-20 39.97 40.80 39.94 40.35 8,401
2018-08-17 39.495 40.25 39.495 40.25 13,928
2018-08-16 39.33 40.22 39.28 39.78 12,332
2018-08-15 39.45 39.78 39.08 39.33 10,800
2018-08-14 39.39 39.86 38.87 39.71 14,177
2018-08-13 39.05 41.62 39.05 39.43 25,987
2018-08-10 36.95 38.72 36.95 38.045 29,940
2018-08-09 35.21 37.03 35.17 36.60 14,107

» More Altera Stock Price History

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