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
2018-09-20 55.59 56.33 55.40 56.28 288,932
2018-09-19 55.47 55.97 55.30 55.755 349,065
2018-09-18 53.86 54.27 53.57 53.715 177,157
2018-09-17 53.87 53.87 53.07 53.24 171,865
2018-09-14 53.84 54.37 53.46 53.685 231,901
2018-09-13 53.61 54.00 53.14 53.48 202,143
2018-09-12 54.35 54.35 53.085 53.565 319,833
2018-09-11 54.55 54.98 53.91 54.52 204,310
2018-09-10 55.39 55.39 54.63 54.735 255,061
2018-09-07 55.36 55.72 54.95 54.995 408,257
2018-09-06 58.22 58.25 55.39 55.48 502,239
2018-09-05 59.33 59.61 58.26 58.26 215,468
2018-09-04 58.91 59.29 58.59 59.255 149,930
2018-08-31 58.34 58.88 58.16 58.88 168,123
2018-08-30 59.25 59.39 58.46 58.62 225,811
2018-08-29 59.58 59.92 59.36 59.60 117,847
2018-08-28 59.92 59.98 59.59 59.65 115,406
2018-08-27 59.30 59.88 59.27 59.625 145,963
2018-08-24 58.61 59.05 58.48 58.75 133,909
2018-08-23 59.09 59.11 58.10 58.43 197,365
2018-08-22 58.51 59.60 58.51 59.16 141,791
2018-08-21 58.55 59.63 58.25 58.525 450,571
2018-08-20 61.27 61.49 60.97 61.22 86,524
2018-08-17 61.33 61.33 60.58 61.17 71,842
2018-08-16 60.46 61.63 60.43 61.22 121,752
2018-08-15 60.42 60.80 59.85 60.29 113,565
2018-08-14 60.31 60.81 60.22 60.76 91,899
2018-08-13 60.36 61.00 60.03 60.03 95,661
2018-08-10 60.77 60.96 60.34 60.56 101,193
2018-08-09 61.32 61.83 61.32 61.38 150,306

» 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.