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
2017-12-15 21.19 21.45 20.77 21.23 3,956
2017-12-14 21.49 21.49 21.03 21.03 6,369
2017-12-13 22.29 22.29 21.42 21.42 7,240
2017-12-12 23.22 23.54 22.22 22.22 8,648
2017-12-11 22.17 23.07 22.17 23.07 10,025
2017-12-08 22.37 22.37 21.45 21.59 7,535
2017-12-07 20.76 22.17 20.74 22.13 15,904
2017-12-06 21.60 21.60 20.80 20.90 13,528
2017-12-05 21.86 21.86 21.21 21.55 16,984
2017-12-04 23.21 23.21 21.65 21.80 8,060
2017-12-01 23.10 24.60 23.10 23.48 16,290
2017-11-30 22.60 23.15 21.90 21.90 6,958
2017-11-29 23.82 23.82 21.48 22.22 18,866
2017-11-28 22.94 23.91 22.94 23.77 7,478
2017-11-27 24.75 25.04 22.64 22.64 12,233
2017-11-24 24.01 24.85 24.01 24.84 3,116
2017-11-22 24.04 24.04 23.71 23.88 3,732
2017-11-21 25.05 25.40 24.30 24.44 5,358
2017-11-20 24.30 24.85 24.30 24.75 6,475
2017-11-17 24.00 24.20 24.00 24.09 2,311
2017-11-16 23.78 23.98 23.69 23.93 4,527
2017-11-15 22.75 23.39 22.30 23.39 9,704
2017-11-14 21.75 22.94 21.75 22.51 5,313
2017-11-13 20.55 21.67 20.55 21.67 1,249
2017-11-10 20.35 20.50 20.35 20.50 763
2017-11-09 20.30 20.61 20.17 20.36 4,786
2017-11-08 19.14 20.38 19.10 20.32 6,863
2017-11-07 18.99 19.85 18.99 19.69 12,527
2017-11-06 19.11 19.48 18.14 19.00 5,486
2017-11-03 17.59 19.33 17.59 18.975 21,845

» More Altera Stock Price History

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