PRECISION CASTPARTS Historical Stock Price

Below is the stock price history for Precision Castparts PCP. Data is recorded each day for the historical open, high, low, close and volume. The Precision Castparts 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.

Precision Castparts Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-29 234.90 234.94 234.88 234.94 195,350
2016-01-28 234.82 234.90 234.82 234.87 117,674
2016-01-27 234.84 234.87 234.81 234.82 211,110
2016-01-26 234.80 234.87 234.80 234.84 95,933
2016-01-25 231.62 231.62 231.17 231.17 42,390
2016-01-22 231.82 232.04 231.11 231.41 50,469
2016-01-21 231.33 231.88 231.02 231.55 30,636
2016-01-20 231.70 232.13 230.87 231.35 58,636
2016-01-19 232.25 232.42 231.80 232.21 46,664
2016-01-15 231.97 232.45 231.66 232.04 50,645
2016-01-14 232.24 232.33 231.95 232.24 51,474
2016-01-13 232.39 232.41 231.97 232.13 41,356
2016-01-12 232.15 232.46 232.13 232.26 38,682
2016-01-11 232.28 232.46 232.01 232.35 32,651
2016-01-08 232.34 232.69 232.10 232.13 38,598
2016-01-07 232.65 232.76 232.20 232.46 52,442
2016-01-06 232.47 232.92 232.47 232.87 42,039
2016-01-05 232.08 232.28 232.02 232.23 23,290
2016-01-04 231.91 232.26 231.81 232.17 44,491