Waters Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	75.520	78.540	75.350	78.230	78.230	838,266
2011-10-10	73.950	76.510	73.940	75.910	75.910	1,227,747
2011-10-07	76.150	76.990	72.690	72.780	72.780	3,694,769
2011-10-06	76.990	79.150	76.490	79.100	79.100	1,000,412
2011-10-05	75.200	77.180	74.000	77.000	77.000	877,723
2011-10-04	72.790	75.490	72.430	75.430	75.430	1,879,630
2011-10-03	75.000	75.470	72.820	73.860	73.860	1,696,516
2011-09-30	76.590	77.110	75.340	75.490	75.490	1,051,983
2011-09-29	78.510	78.590	75.650	77.750	77.750	773,550
2011-09-28	79.650	80.465	76.790	77.030	77.030	517,401
2011-09-27	78.550	81.280	78.550	79.600	79.600	1,019,242
2011-09-26	75.860	76.790	73.880	76.760	76.760	710,238
2011-09-23	74.220	75.670	73.750	75.090	75.090	800,308
2011-09-22	74.620	75.000	73.640	74.270	74.270	1,960,466
2011-09-21	81.040	81.750	77.120	77.160	77.160	887,273
2011-09-20	80.980	84.510	80.900	81.250	81.250	946,103
2011-09-19	80.970	81.210	78.865	80.630	80.630	828,083
2011-09-16	82.140	83.940	81.340	82.430	82.430	1,215,072
2011-09-15	80.280	81.870	79.610	81.810	81.810	1,459,836
2011-09-14	78.010	80.830	77.690	79.700	79.700	2,003,845
2011-09-13	75.400	78.040	75.100	77.670	77.670	1,504,335
2011-09-12	73.070	75.620	73.070	75.450	75.450	1,325,340
2011-09-09	75.840	76.360	74.161	74.620	74.620	928,094
2011-09-08	78.110	78.350	76.700	77.020	77.020	1,107,454
2011-09-07	77.060	78.990	76.761	78.760	78.760	1,168,040
2011-09-06	73.480	76.200	73.440	75.850	75.850	1,644,016
2011-09-02	77.210	77.430	75.450	75.840	75.840	1,239,735
2011-09-01	80.080	81.010	78.660	78.830	78.830	1,169,947
2011-08-31	81.140	81.610	79.340	79.870	79.870	1,141,002
2011-08-30	79.990	81.130	79.120	80.590	80.590	734,774
2011-08-29	79.550	80.520	79.050	80.310	80.310	873,164
2011-08-26	75.750	78.360	74.270	78.340	78.340	1,007,420
2011-08-25	77.370	78.410	76.200	76.620	76.620	1,206,924
2011-08-24	75.390	77.460	75.050	77.300	77.300	1,160,037
2011-08-23	73.020	75.780	72.740	75.780	75.780	1,012,409
2011-08-22	74.100	74.120	72.530	72.830	72.830	1,146,792
2011-08-19	71.340	74.030	71.120	72.380	72.380	1,994,187
2011-08-18	75.710	76.320	71.330	72.190	72.190	1,943,959
2011-08-17	78.250	79.150	77.004	78.290	78.290	1,198,706
2011-08-16	80.130	80.180	77.370	77.750	77.750	2,464,379
2011-08-15	79.840	81.220	79.470	81.110	81.110	860,571
2011-08-12	76.250	79.850	76.200	78.890	78.890	1,147,687
2011-08-11	73.440	76.930	72.290	75.740	75.740	1,291,441
2011-08-10	75.160	76.140	73.000	73.150	73.150	1,181,125
2011-08-09	74.480	77.090	71.990	76.820	76.820	1,689,639
2011-08-08	75.950	76.500	73.080	73.200	73.200	2,053,610
2011-08-05	80.120	80.120	75.630	78.010	78.010	2,259,950
2011-08-04	81.430	81.690	78.810	78.870	78.870	1,078,434
2011-08-03	82.090	83.200	80.490	82.860	82.860	2,119,144
2011-08-02	85.600	86.260	81.820	81.850	81.850	1,540,218
2011-08-01	88.640	88.650	85.120	86.290	86.290	1,534,937
2011-07-29	86.630	88.880	86.070	87.890	87.890	1,179,831
2011-07-28	86.510	89.060	85.910	87.470	87.470	1,610,717
2011-07-27	88.030	88.350	85.820	86.650	86.650	1,909,823
2011-07-26	90.450	90.760	87.810	89.250	89.250	4,536,456
2011-07-25	96.930	97.669	96.620	97.100	97.100	609,663
2011-07-22	99.130	99.130	97.510	98.060	98.060	566,935
2011-07-21	96.870	99.370	96.390	99.160	99.160	1,179,367
2011-07-20	96.170	96.600	95.020	96.360	96.360	633,561
2011-07-19	93.660	96.140	93.660	96.140	96.140	584,434

← NewerPage 64 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-08-28	2:1
1999-06-11	2:1

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.