Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

766.40 +9.40 (+1.24%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 510.38 522.92 508.47 516.20 809,031 +8.01(+1.58%)
Sep 29, 2020 513.09 514.96 505.96 508.18 447,231 -3.53(-0.69%)
Sep 28, 2020 507.85 516.56 507.45 511.71 619,047 +9.93(+1.98%)
Sep 25, 2020 488.17 502.78 486.74 501.78 530,908 +11.69(+2.38%)
Sep 24, 2020 492.14 496.56 487.13 490.09 603,549 -3.20(-0.65%)
Sep 23, 2020 504.07 506.42 492.84 493.29 558,331 -11.23(-2.23%)
Sep 22, 2020 504.84 509.79 498.78 504.52 617,499 -1.64(-0.32%)
Sep 21, 2020 502.53 509.98 496.94 506.16 720,105 -3.97(-0.78%)
Sep 18, 2020 502.39 512.18 502.39 510.13 3,263,291 +7.79(+1.55%)
Sep 17, 2020 508.32 509.10 498.76 502.33 1,128,258 -12.20(-2.37%)
Sep 16, 2020 505.45 519.25 502.69 514.53 1,096,017 +12.43(+2.48%)
Sep 15, 2020 506.64 506.93 501.30 502.10 683,944 +0.71(+0.14%)
Sep 14, 2020 499.24 506.73 497.62 501.39 689,364 +5.66(+1.14%)
Sep 11, 2020 498.73 501.45 492.67 495.73 721,415 -1.93(-0.39%)
Sep 10, 2020 514.45 514.74 495.74 497.66 972,766 -15.45(-3.01%)
Sep 09, 2020 514.43 516.70 508.67 513.11 906,689 +7.00(+1.38%)
Sep 08, 2020 512.94 513.65 501.95 506.11 913,897 -11.07(-2.14%)
Sep 04, 2020 532.92 535.01 510.99 517.19 897,511 -13.16(-2.48%)
Sep 03, 2020 553.37 554.58 525.50 530.35 806,626 -23.24(-4.20%)
Sep 02, 2020 544.25 555.13 541.01 553.59 751,410 +10.71(+1.97%)
Sep 01, 2020 541.52 547.23 540.07 542.88 442,410 +1.87(+0.34%)
Aug 31, 2020 548.60 550.02 540.54 541.01 638,900 -6.25(-1.14%)
Aug 28, 2020 542.31 547.50 539.10 547.27 478,853 +5.54(+1.02%)
Aug 27, 2020 539.88 545.30 539.01 541.73 471,058 +2.62(+0.49%)
Aug 26, 2020 538.53 542.39 535.29 539.11 593,252 +0.87(+0.16%)
Aug 25, 2020 541.25 541.39 537.31 538.25 409,978 -0.27(-0.05%)
Aug 24, 2020 534.81 538.74 532.00 538.52 419,143 +6.75(+1.27%)
Aug 21, 2020 533.02 535.38 529.85 531.77 459,523 +0.62(+0.12%)
Aug 20, 2020 532.54 535.62 529.04 531.15 606,716 -5.82(-1.08%)
Aug 19, 2020 539.32 542.25 536.11 536.97 459,854 +0.49(+0.09%)
Aug 18, 2020 538.19 541.53 536.11 536.48 501,047 -2.57(-0.48%)
Aug 17, 2020 538.05 542.25 535.28 539.05 451,526 +3.25(+0.61%)
Aug 14, 2020 535.93 539.44 531.79 535.80 347,717 -1.00(-0.19%)
Aug 13, 2020 534.21 542.03 534.21 536.80 395,060 -0.62(-0.12%)
Aug 12, 2020 539.15 551.51 532.10 537.42 672,413 +3.28(+0.61%)
Aug 11, 2020 532.92 543.13 531.13 534.14 633,517 +5.86(+1.11%)
Aug 10, 2020 533.75 534.61 527.79 528.28 511,472 -7.27(-1.36%)
Aug 07, 2020 530.53 535.69 527.57 535.55 516,085 +5.43(+1.02%)
Aug 06, 2020 528.06 531.14 523.60 530.12 499,707 +0.07(+0.01%)
Aug 05, 2020 525.10 532.57 521.93 530.05 511,623 +10.12(+1.95%)
Aug 04, 2020 522.31 524.17 517.11 519.94 563,550 -8.11(-1.54%)
Aug 03, 2020 527.50 531.33 525.65 528.05 545,197 +4.50(+0.86%)
Jul 31, 2020 521.11 523.83 515.97 523.55 412,846 +1.75(+0.33%)
Jul 30, 2020 518.36 521.80 513.53 521.80 374,736 -4.11(-0.78%)
Jul 29, 2020 518.76 528.29 518.76 525.91 796,064 +6.28(+1.21%)
Jul 28, 2020 521.63 522.80 518.08 519.63 536,931 -4.22(-0.80%)
Jul 27, 2020 517.83 526.52 514.75 523.84 679,242 +4.29(+0.83%)
Jul 24, 2020 526.27 526.27 516.86 519.55 463,038 -6.86(-1.30%)
Jul 23, 2020 528.38 532.69 523.74 526.41 498,220 -4.00(-0.75%)
Jul 22, 2020 528.39 534.12 526.26 530.41 505,761 +2.31(+0.44%)
Jul 21, 2020 532.42 532.42 526.54 528.10 574,471 +0.36(+0.07%)
Jul 20, 2020 528.29 532.65 525.48 527.73 776,169 -7.39(-1.38%)
Jul 17, 2020 526.59 539.46 521.40 535.12 1,264,788 +18.90(+3.66%)
Jul 16, 2020 514.71 518.77 512.73 516.22 801,198 -1.48(-0.29%)
Jul 15, 2020 521.07 521.72 510.10 517.71 843,081 +6.61(+1.29%)
Jul 14, 2020 503.29 512.17 502.11 511.10 622,549 +7.99(+1.59%)
Jul 13, 2020 508.25 514.65 502.60 503.11 863,695 -1.38(-0.27%)
Jul 10, 2020 501.26 506.17 497.85 504.49 537,502 +4.22(+0.84%)
Jul 09, 2020 504.84 507.58 495.55 500.27 508,166 -7.44(-1.47%)
Jul 08, 2020 501.70 509.83 500.31 507.71 478,572 +7.63(+1.53%)
Jul 07, 2020 503.85 510.31 500.01 500.08 612,099 -7.58(-1.49%)
Jul 06, 2020 509.88 513.89 507.24 507.65 772,222 +5.26(+1.05%)
Jul 02, 2020 505.77 510.39 499.52 502.39 814,819 +6.78(+1.37%)
Jul 01, 2020 495.58 497.58 489.36 495.61 602,833 +0.21(+0.04%)
Jun 30, 2020 486.18 497.12 486.18 495.40 1,171,972 +10.22(+2.11%)
Jun 29, 2020 491.67 492.19 483.47 485.18 850,476 -1.80(-0.37%)
Jun 26, 2020 493.60 495.70 481.32 486.99 1,282,470 -11.04(-2.22%)
Jun 25, 2020 489.64 501.14 485.07 498.02 784,102 +7.65(+1.56%)
Jun 24, 2020 499.55 502.51 488.25 490.37 954,153 -14.64(-2.90%)
Jun 23, 2020 509.88 511.70 503.70 505.01 665,477 +1.31(+0.26%)
Jun 22, 2020 501.48 508.58 499.50 503.70 525,641 -1.97(-0.39%)
Jun 19, 2020 516.24 516.24 497.91 505.67 2,059,289 -1.28(-0.25%)
Jun 18, 2020 500.66 508.38 499.44 506.94 584,040 +1.40(+0.28%)
Jun 17, 2020 505.30 511.25 503.33 505.54 773,828 +4.40(+0.88%)
Jun 16, 2020 508.88 508.88 491.08 501.14 908,155 +6.71(+1.36%)
Jun 15, 2020 471.85 500.41 469.57 494.43 1,365,134 +14.56(+3.03%)
Jun 12, 2020 490.22 490.88 469.91 479.87 1,170,225 +1.67(+0.35%)
Jun 11, 2020 495.38 499.57 474.50 478.21 1,373,787 -29.91(-5.89%)
Jun 10, 2020 509.38 516.79 505.91 508.12 856,217 +0.00(+0.00%)
Jun 09, 2020 498.93 512.16 498.00 508.12 935,654 +0.66(+0.13%)
Jun 08, 2020 507.35 511.64 501.28 507.45 1,244,854 +0.73(+0.14%)
Jun 05, 2020 508.06 511.79 502.25 506.73 1,579,337 +9.41(+1.89%)
Jun 04, 2020 493.43 499.08 491.67 497.31 1,003,219 +1.92(+0.39%)
Jun 03, 2020 497.46 499.22 490.96 495.39 1,184,618 +5.76(+1.18%)
Jun 02, 2020 492.39 495.44 487.00 489.63 936,525 +2.81(+0.58%)
Jun 01, 2020 477.56 491.23 476.41 486.81 738,705 +8.67(+1.81%)
May 29, 2020 480.00 483.44 470.82 478.14 1,281,961 -7.42(-1.53%)
May 28, 2020 496.09 497.46 483.90 485.56 1,252,492 +0.40(+0.08%)
May 27, 2020 485.02 486.02 475.15 485.16 1,306,953 +11.55(+2.44%)
May 26, 2020 474.85 479.51 471.60 473.61 1,176,707 +9.34(+2.01%)
May 22, 2020 457.66 464.51 454.95 464.27 699,522 +4.33(+0.94%)
May 21, 2020 460.14 460.95 455.99 459.93 1,114,322 -0.21(-0.05%)
May 20, 2020 460.88 464.00 455.37 460.14 1,654,852 +6.82(+1.50%)
May 19, 2020 463.51 466.33 451.18 453.32 2,321,556 -13.77(-2.95%)
May 18, 2020 469.42 478.27 465.43 467.10 6,177,273 +2.44(+0.53%)
May 15, 2020 447.71 466.34 443.66 464.65 6,586,151 +14.05(+3.12%)
May 14, 2020 435.05 452.36 426.41 450.61 13,049,229 +11.22(+2.55%)
May 13, 2020 416.05 444.80 412.89 439.39 10,687,010 +28.36(+6.90%)
May 12, 2020 427.66 428.12 408.23 411.03 3,866,895 -34.98(-7.84%)
May 11, 2020 445.25 449.69 441.96 446.00 767,425 -5.13(-1.14%)
May 08, 2020 457.24 457.66 449.18 451.13 497,969 +1.26(+0.28%)
May 07, 2020 447.60 454.78 446.20 449.88 593,809 +12.65(+2.89%)
May 06, 2020 442.95 444.73 431.13 437.22 575,867 -1.89(-0.43%)
May 05, 2020 441.48 446.57 438.56 439.11 581,414 +3.60(+0.83%)
May 04, 2020 433.24 437.50 427.92 435.51 701,948 -2.40(-0.55%)
May 01, 2020 444.48 445.43 437.00 437.91 581,885 -16.17(-3.56%)
Apr 30, 2020 453.36 459.42 450.26 454.08 641,622 -8.46(-1.83%)
Apr 29, 2020 461.89 466.71 452.77 462.54 705,339 +12.32(+2.74%)
Apr 28, 2020 459.54 462.00 447.50 450.22 724,947 +1.01(+0.23%)
Apr 27, 2020 435.12 450.56 431.49 449.21 678,752 +19.45(+4.53%)
Apr 24, 2020 430.56 430.56 424.78 429.75 572,266 +3.56(+0.84%)
Apr 23, 2020 435.34 438.45 424.48 426.19 566,456 -8.86(-2.04%)
Apr 22, 2020 438.06 441.27 430.11 435.05 931,767 +6.00(+1.40%)
Apr 21, 2020 416.12 431.99 410.02 429.06 1,327,560 +3.23(+0.76%)
Apr 20, 2020 423.15 429.84 419.81 425.83 651,811 -5.49(-1.27%)
Apr 17, 2020 430.82 438.39 424.51 431.32 1,080,407 +16.17(+3.90%)
Apr 16, 2020 402.66 418.64 402.35 415.14 844,487 +14.40(+3.59%)
Apr 15, 2020 400.22 407.92 397.97 400.75 652,897 -13.53(-3.27%)
Apr 14, 2020 422.20 423.29 412.87 414.28 626,103 +5.10(+1.25%)
Apr 13, 2020 424.07 425.32 406.33 409.18 761,896 -17.21(-4.04%)
Apr 09, 2020 416.06 432.96 414.64 426.39 1,276,543 +18.50(+4.53%)
Apr 08, 2020 403.22 412.11 399.44 407.89 853,821 +7.10(+1.77%)
Apr 07, 2020 424.20 424.26 399.76 400.79 918,985 -5.79(-1.42%)
Apr 06, 2020 399.79 409.71 392.00 406.58 1,059,108 +28.45(+7.52%)
Apr 03, 2020 385.95 391.62 371.77 378.13 677,300 -7.65(-1.98%)
Apr 02, 2020 369.19 392.42 367.39 385.79 717,883 +15.37(+4.15%)
Apr 01, 2020 378.17 383.95 363.51 370.42 1,286,581 -27.52(-6.92%)
Mar 31, 2020 408.72 414.82 395.25 397.94 1,536,186 -13.91(-3.38%)
Mar 30, 2020 396.16 412.67 393.00 411.85 1,301,705 +19.00(+4.84%)
Mar 27, 2020 387.60 406.54 380.89 392.85 1,154,373 -15.88(-3.89%)
Mar 26, 2020 369.08 411.08 366.83 408.73 1,767,090 +45.69(+12.59%)
Mar 25, 2020 348.13 397.96 340.99 363.04 2,156,333 +26.85(+7.98%)
Mar 24, 2020 315.93 337.42 313.21 336.19 1,458,344 +40.05(+13.52%)
Mar 23, 2020 320.83 320.83 295.11 296.14 1,573,076 -24.69(-7.70%)
Mar 20, 2020 362.70 363.96 317.43 320.83 1,507,174 -38.57(-10.73%)
Mar 19, 2020 329.23 375.49 317.74 359.40 1,761,971 +21.71(+6.43%)
Mar 18, 2020 319.81 338.79 293.03 337.69 2,177,480 -12.12(-3.46%)
Mar 17, 2020 331.31 360.20 321.44 349.81 1,779,668 +26.66(+8.25%)
Mar 16, 2020 333.24 340.60 320.19 323.15 1,735,120 -51.10(-13.65%)
Mar 13, 2020 375.46 379.19 350.94 374.25 1,746,209 +24.93(+7.14%)
Mar 12, 2020 360.32 379.88 346.80 349.33 1,846,271 -40.47(-10.38%)
Mar 11, 2020 402.49 405.19 381.84 389.80 1,396,811 -25.35(-6.11%)
Mar 10, 2020 399.17 415.17 392.75 415.15 1,778,202 +36.17(+9.54%)
Mar 09, 2020 372.09 394.44 366.45 378.98 1,634,353 -28.40(-6.97%)
Mar 06, 2020 408.76 415.12 398.44 407.38 1,614,530 -19.95(-4.67%)
Mar 05, 2020 431.77 436.31 420.20 427.34 1,130,166 -20.66(-4.61%)
Mar 04, 2020 441.46 450.22 433.51 448.00 1,298,523 +15.26(+3.53%)
Mar 03, 2020 438.37 452.40 427.45 432.74 1,770,510 -5.27(-1.20%)
Mar 02, 2020 419.33 438.22 414.33 438.01 1,423,701 +22.38(+5.38%)
Feb 28, 2020 412.25 417.78 403.07 415.63 2,271,787 -11.50(-2.69%)
Feb 27, 2020 444.92 449.60 427.09 427.13 1,432,640 -29.31(-6.42%)
Feb 26, 2020 456.17 464.95 453.76 456.44 1,068,994 +2.22(+0.49%)
Feb 25, 2020 476.00 476.78 451.05 454.22 1,186,010 -19.75(-4.17%)
Feb 24, 2020 478.01 485.91 473.65 473.97 1,184,980 -26.03(-5.21%)
Feb 21, 2020 505.75 507.05 498.20 500.00 550,429 -8.91(-1.75%)
Feb 20, 2020 511.67 514.32 503.25 508.90 529,373 -4.62(-0.90%)
Feb 19, 2020 509.86 514.36 508.25 513.53 426,885 +6.52(+1.29%)
Feb 18, 2020 507.18 507.38 504.76 507.01 449,219 -1.01(-0.20%)
Feb 14, 2020 507.84 510.70 505.12 508.02 526,143 -2.34(-0.46%)
Feb 13, 2020 510.49 514.14 509.31 510.37 534,359 -3.53(-0.69%)
Feb 12, 2020 516.01 517.78 511.68 513.89 474,915 +1.83(+0.36%)
Feb 11, 2020 506.33 512.84 506.17 512.06 667,220 +8.38(+1.66%)
Feb 10, 2020 496.80 503.81 496.68 503.68 828,921 +4.81(+0.96%)
Feb 07, 2020 493.71 499.11 493.26 498.87 794,173 +0.96(+0.19%)
Feb 06, 2020 491.98 498.41 485.93 497.91 918,362 +10.04(+2.06%)
Feb 05, 2020 488.19 490.74 482.47 487.86 1,050,468 +7.40(+1.54%)
Feb 04, 2020 483.10 485.02 477.06 480.46 948,868 +4.63(+0.97%)
Feb 03, 2020 475.97 482.18 475.58 475.83 560,428 +2.45(+0.52%)
Jan 31, 2020 482.89 483.92 471.44 473.38 720,092 -11.08(-2.29%)
Jan 30, 2020 476.69 484.97 474.78 484.46 569,206 +2.87(+0.60%)
Jan 29, 2020 479.76 486.69 477.89 481.59 484,283 +5.85(+1.23%)
Jan 28, 2020 473.93 479.15 471.41 475.73 553,186 +5.53(+1.18%)
Jan 27, 2020 468.58 476.06 466.44 470.20 575,368 -11.70(-2.43%)
Jan 24, 2020 488.71 491.34 478.24 481.90 836,728 -4.58(-0.94%)
Jan 23, 2020 478.99 488.33 478.35 486.48 896,189 +4.56(+0.95%)
Jan 22, 2020 478.03 484.41 476.96 481.92 866,831 +6.93(+1.46%)
Jan 21, 2020 477.57 479.49 473.75 474.99 864,231 -5.48(-1.14%)
Jan 17, 2020 482.10 484.01 478.66 480.46 745,379 +0.21(+0.04%)
Jan 16, 2020 481.96 481.96 475.99 480.25 866,789 +4.25(+0.89%)
Jan 15, 2020 465.44 477.22 465.44 476.00 1,119,738 +10.72(+2.30%)
Jan 14, 2020 466.92 471.27 463.66 465.28 1,028,902 -4.30(-0.92%)
Jan 13, 2020 460.74 469.88 460.74 469.58 726,094 +9.81(+2.13%)
Jan 10, 2020 461.86 462.51 458.18 459.76 539,066 -0.83(-0.18%)
Jan 09, 2020 461.29 462.13 458.35 460.59 531,504 +5.39(+1.18%)
Jan 08, 2020 455.81 457.93 450.84 455.20 809,334 -0.11(-0.02%)
Jan 07, 2020 451.42 457.65 451.42 455.31 505,889 +2.89(+0.64%)
Jan 06, 2020 448.98 453.11 447.49 452.42 458,197 +0.39(+0.09%)
Jan 03, 2020 450.38 454.85 450.20 452.04 375,753 -4.86(-1.06%)
Jan 02, 2020 457.81 457.81 453.25 456.89 624,301 +5.64(+1.25%)
Dec 31, 2019 449.51 451.43 447.29 451.25 330,636 +1.67(+0.37%)
Dec 30, 2019 452.42 452.42 448.46 449.59 307,632 -1.95(-0.43%)
Dec 27, 2019 451.75 452.91 450.29 451.53 246,863 -0.21(-0.05%)
Dec 26, 2019 448.69 451.76 448.58 451.74 174,864 +3.23(+0.72%)
Dec 24, 2019 449.10 449.51 446.53 448.51 140,698 -0.02(-0.00%)
Dec 23, 2019 450.29 451.36 446.69 448.53 402,391 +0.06(+0.01%)
Dec 20, 2019 454.54 454.54 448.31 448.46 1,077,798 -2.47(-0.55%)
Dec 19, 2019 448.24 452.30 447.95 450.93 477,157 +2.56(+0.57%)
Dec 18, 2019 451.68 451.68 447.19 448.37 604,826 -2.51(-0.56%)
Dec 17, 2019 452.00 453.52 448.92 450.89 473,588 +0.21(+0.05%)
Dec 16, 2019 452.07 454.94 449.93 450.67 475,541 +3.09(+0.69%)
Dec 13, 2019 450.26 452.30 444.78 447.58 507,540 -3.15(-0.70%)
Dec 12, 2019 443.48 452.14 443.01 450.74 596,899 +7.37(+1.66%)
Dec 11, 2019 443.70 446.44 442.21 443.37 523,118 -0.11(-0.02%)
Dec 10, 2019 446.85 446.96 442.41 443.47 394,436 -2.73(-0.61%)
Dec 09, 2019 443.71 447.12 441.74 446.20 415,308 +1.18(+0.26%)
Dec 06, 2019 444.76 448.56 441.52 445.02 564,688 +4.90(+1.11%)
Dec 05, 2019 435.46 440.34 433.14 440.12 513,107 +6.20(+1.43%)
Dec 04, 2019 433.00 439.55 433.00 433.92 819,665 +0.83(+0.19%)
Dec 03, 2019 432.09 433.49 426.78 433.09 540,910 -3.51(-0.80%)
Dec 02, 2019 441.58 441.95 435.90 436.61 425,973 -4.64(-1.05%)
Nov 29, 2019 442.71 443.02 439.96 441.25 268,625 +0.62(+0.14%)
Nov 27, 2019 437.26 441.01 435.86 440.63 336,146 +2.97(+0.68%)
Nov 26, 2019 437.55 438.17 434.64 437.65 588,933 -0.88(-0.20%)
Nov 25, 2019 433.52 439.15 431.84 438.53 487,585 +6.12(+1.41%)
Nov 22, 2019 432.42 434.88 431.61 432.42 541,849 +0.02(+0.00%)
Nov 21, 2019 435.98 436.43 430.22 432.40 590,783 -3.41(-0.78%)
Nov 20, 2019 437.39 439.29 432.57 435.81 492,164 -3.56(-0.81%)
Nov 19, 2019 439.55 442.03 437.88 439.37 393,233 +0.95(+0.22%)
Nov 18, 2019 437.60 439.16 435.70 438.42 340,613 +0.70(+0.16%)
Nov 15, 2019 433.37 438.55 431.52 437.73 383,590 +5.68(+1.31%)
Nov 14, 2019 432.39 432.98 429.60 432.05 463,584 -0.87(-0.20%)
Nov 13, 2019 430.21 435.00 428.46 432.92 375,510 -1.09(-0.25%)
Nov 12, 2019 434.20 434.75 431.89 434.01 409,706 +0.00(+0.00%)
Nov 11, 2019 433.66 435.81 432.76 434.01 464,448 -3.05(-0.70%)
Nov 08, 2019 436.74 438.60 433.00 437.06 399,517 +0.05(+0.01%)
Nov 07, 2019 438.83 441.68 436.46 437.01 848,483 +0.55(+0.13%)
Nov 06, 2019 432.33 438.28 430.70 436.46 889,168 +6.33(+1.47%)
Nov 05, 2019 424.86 432.32 424.20 430.13 803,936 +5.27(+1.24%)
Nov 04, 2019 423.39 425.10 421.63 424.86 610,252 +6.56(+1.57%)
Nov 01, 2019 415.80 420.47 415.75 418.30 495,078 +6.66(+1.62%)
Oct 31, 2019 413.89 416.31 408.34 411.64 481,734 -4.67(-1.12%)
Oct 30, 2019 414.94 416.86 410.69 416.31 362,938 +0.70(+0.17%)
Oct 29, 2019 414.54 419.75 414.23 415.62 531,338 -0.36(-0.09%)
Oct 28, 2019 411.44 418.60 411.44 415.97 655,126 +6.03(+1.47%)
Oct 25, 2019 406.38 410.66 402.70 409.95 533,100 +4.58(+1.13%)
Oct 24, 2019 407.97 409.66 402.73 405.36 454,452 -2.14(-0.53%)
Oct 23, 2019 401.06 407.74 399.72 407.50 424,300 +6.01(+1.50%)
Oct 22, 2019 404.45 405.89 400.32 401.50 460,405 -2.97(-0.73%)
Oct 21, 2019 398.59 405.12 398.57 404.46 646,743 +7.68(+1.93%)
Oct 18, 2019 400.08 401.38 396.39 396.79 592,097 -5.02(-1.25%)
Oct 17, 2019 401.20 405.12 400.32 401.81 613,056 +3.81(+0.96%)
Oct 16, 2019 396.75 398.89 395.92 398.00 543,542 +1.74(+0.44%)
Oct 15, 2019 390.35 399.41 387.88 396.26 942,487 +9.13(+2.36%)
Oct 14, 2019 385.42 387.39 383.05 387.13 801,062 +0.19(+0.05%)
Oct 11, 2019 381.60 388.64 379.33 386.94 833,243 +12.14(+3.24%)
Oct 10, 2019 371.85 378.81 371.85 374.80 661,483 +2.86(+0.77%)
Oct 09, 2019 370.73 373.87 369.08 371.94 433,550 +3.58(+0.97%)
Oct 08, 2019 373.90 374.69 367.11 368.36 569,255 -8.92(-2.37%)
Oct 07, 2019 378.71 380.92 375.60 377.29 656,763 -3.81(-1.00%)
Oct 04, 2019 375.49 381.33 373.65 381.10 401,760 +6.98(+1.87%)
Oct 03, 2019 373.47 375.90 366.62 374.11 570,136 -0.67(-0.18%)
Oct 02, 2019 382.04 382.78 372.20 374.78 855,063 -11.88(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.