E TRADE FINANCIAL Historical Stock Price

Below is the stock price history for E Trade Financial ETFC. Data is recorded each day for the historical open, high, low, close and volume. The E Trade Financial 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.

E Trade Financial Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-11 45.91 46.03 44.94 44.95 244,230
2018-12-10 45.37 45.67 44.40 45.125 213,668
2018-12-07 47.32 47.81 45.53 45.80 277,267
2018-12-06 47.24 47.49 46.22 47.41 501,536
2018-12-04 52.70 52.70 48.39 48.60 286,176
2018-12-03 53.60 53.97 52.71 52.77 199,763
2018-11-30 51.50 52.48 51.50 52.34 191,369
2018-11-29 52.49 52.88 51.69 51.69 225,281
2018-11-28 51.96 52.78 51.76 52.59 156,449
2018-11-27 51.71 52.17 51.60 51.89 192,155
2018-11-26 51.46 52.35 51.39 51.86 123,257
2018-11-23 50.47 51.38 50.47 50.66 79,949
2018-11-21 50.40 51.32 50.27 50.85 148,800
2018-11-20 50.61 51.18 50.08 50.41 213,597
2018-11-19 51.96 52.27 50.86 51.32 178,570
2018-11-16 51.98 52.38 51.74 52.15 188,727
2018-11-15 51.06 52.59 50.55 52.42 204,545
2018-11-14 53.09 53.40 51.02 51.68 191,064
2018-11-13 52.38 53.28 52.34 52.485 226,920
2018-11-12 52.72 52.86 51.96 52.06 84,656
2018-11-09 53.60 53.60 52.53 53.08 230,760
2018-11-08 53.37 54.40 53.37 53.74 226,073
2018-11-07 52.94 53.75 52.49 53.54 175,860
2018-11-06 51.75 52.56 51.56 52.30 208,672
2018-11-05 51.20 51.64 50.69 51.44 147,842
2018-11-02 51.37 51.59 50.93 51.06 351,206
2018-11-01 50.00 50.67 50.00 50.44 222,546
2018-10-31 49.80 50.22 49.50 49.50 384,237
2018-10-30 47.43 48.275 46.79 48.245 406,538
2018-10-29 48.55 48.55 47.10 47.49 281,018

» More E Trade Financial Stock Price History

To see other companies like E Trade Financial (ETFC), view our stock market today for news, and other data.