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
2015-12-31 232.06 232.14 231.85 232.06 19,707
2015-12-30 231.97 232.36 231.84 231.95 24,667
2015-12-29 231.19 232.12 231.19 231.98 27,456
2015-12-28 231.23 231.34 231.10 231.10 21,840
2015-12-24 231.32 231.42 231.20 231.20 12,065
2015-12-23 231.80 231.89 231.32 231.32 26,800
2015-12-22 231.15 231.66 231.12 231.56 16,539
2015-12-21 231.17 231.37 230.88 231.09 38,664
2015-12-18 231.57 231.57 230.92 230.95 43,746
2015-12-17 231.73 231.91 231.61 231.62 55,917
2015-12-16 232.00 232.06 231.60 231.75 34,712

» More Precision Castparts Stock Price History

To see other companies like Precision Castparts (PCP), view our stock market today for news, and other data.