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
2017-11-24 44.98 45.08 44.83 44.88 33,013
2017-11-22 44.90 45.03 44.66 44.785 87,613
2017-11-21 44.58 45.17 44.58 44.885 125,781
2017-11-20 44.09 44.62 44.09 44.40 84,492
2017-11-17 43.81 44.30 43.81 44.17 63,237
2017-11-16 43.91 44.07 43.76 44.04 72,081
2017-11-15 43.44 44.12 43.21 43.76 73,082
2017-11-14 43.35 44.06 43.35 43.85 119,829
2017-11-13 42.77 43.61 42.77 43.61 149,698
2017-11-10 43.20 43.23 42.87 42.97 102,157
2017-11-09 43.20 43.38 42.58 43.08 93,156
2017-11-08 43.38 43.66 43.21 43.465 68,118
2017-11-07 44.27 44.48 43.44 43.57 83,547
2017-11-06 43.80 44.24 43.80 44.10 84,816
2017-11-03 43.92 44.05 43.82 44.03 72,982
2017-11-02 43.44 44.60 43.41 44.47 129,272
2017-11-01 44.20 44.20 43.40 43.53 95,875
2017-10-31 43.69 44.24 43.62 43.62 173,989
2017-10-30 43.41 43.64 43.21 43.49 136,782
2017-10-27 43.57 43.57 43.02 43.27 135,255
2017-10-26 43.60 44.07 43.33 43.66 140,870
2017-10-25 43.97 43.97 43.00 43.405 133,185
2017-10-24 43.14 43.74 42.96 43.63 255,667
2017-10-23 43.57 43.64 42.65 42.695 133,787
2017-10-20 43.16 43.59 42.87 43.15 346,548
2017-10-19 43.46 43.84 43.33 43.71 128,538
2017-10-18 44.03 44.10 43.82 43.97 104,169
2017-10-17 44.58 44.58 43.67 43.75 105,107
2017-10-16 43.86 44.60 43.86 44.51 161,710
2017-10-13 43.74 43.91 43.42 43.855 155,953

» 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.