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
2018-06-18 63.80 64.54 63.60 64.35 115,693
2018-06-15 64.26 64.74 63.39 64.27 148,009
2018-06-14 64.96 64.97 64.36 64.845 145,544
2018-06-13 65.11 65.59 64.25 64.93 160,210
2018-06-12 64.78 64.78 64.02 64.59 211,397
2018-06-11 65.47 65.47 64.46 64.57 121,093
2018-06-08 64.98 65.53 64.64 65.46 142,453
2018-06-07 66.355 66.355 64.59 65.05 160,886
2018-06-06 64.94 66.05 64.94 65.87 233,554
2018-06-05 64.89 64.89 64.19 64.71 211,757
2018-06-04 64.47 64.53 63.99 64.48 212,789
2018-06-01 64.21 64.62 63.71 64.06 201,701
2018-05-31 63.50 64.17 63.30 63.42 209,792
2018-05-30 63.06 64.15 63.04 63.50 129,641
2018-05-29 63.41 63.50 62.00 62.26 235,629
2018-05-25 64.29 64.29 63.83 64.18 177,096
2018-05-24 65.20 65.20 64.18 64.80 174,743
2018-05-23 65.50 65.62 64.57 65.62 170,217
2018-05-22 65.33 66.05 65.29 65.70 131,715
2018-05-21 65.20 65.58 65.07 65.25 154,416
2018-05-18 64.61 64.80 64.33 64.67 121,124
2018-05-17 64.47 65.33 64.17 64.80 143,987
2018-05-16 64.00 64.76 63.91 64.35 132,924
2018-05-15 63.80 64.40 63.78 64.10 141,262
2018-05-14 64.66 64.66 63.47 63.81 157,445
2018-05-11 64.34 65.09 64.24 64.38 87,444
2018-05-10 64.16 64.34 63.60 64.03 117,264
2018-05-09 63.175 64.27 62.89 63.90 120,981
2018-05-08 62.16 63.50 62.16 62.92 163,607
2018-05-07 61.44 62.24 61.33 62.12 124,023

» 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.