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

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 422.93 423.28 411.94 413.86 475,851 -9.50(-2.24%)
Jul 30, 2019 420.34 423.41 418.35 423.36 442,586 +0.09(+0.02%)
Jul 29, 2019 422.07 425.98 420.05 423.27 410,597 +0.12(+0.03%)
Jul 26, 2019 419.78 423.75 417.56 423.14 472,244 +3.81(+0.91%)
Jul 25, 2019 421.71 421.71 416.00 419.34 559,209 -2.90(-0.69%)
Jul 24, 2019 421.19 426.26 421.06 422.24 670,557 -0.28(-0.07%)
Jul 23, 2019 421.64 425.37 420.95 422.52 507,622 +3.46(+0.83%)
Jul 22, 2019 418.19 420.37 412.25 419.06 732,051 +0.27(+0.07%)
Jul 19, 2019 421.49 427.41 418.13 418.78 1,002,685 -1.68(-0.40%)
Jul 18, 2019 416.68 420.51 415.92 420.46 563,178 +3.66(+0.88%)
Jul 17, 2019 420.34 421.75 414.29 416.80 577,629 -5.46(-1.29%)
Jul 16, 2019 426.96 427.85 422.00 422.26 462,567 -4.01(-0.94%)
Jul 15, 2019 427.30 427.42 424.07 426.27 470,552 -0.67(-0.16%)
Jul 12, 2019 423.15 427.26 421.74 426.94 533,718 +2.12(+0.50%)
Jul 11, 2019 422.11 425.39 419.82 424.82 441,361 +4.01(+0.95%)
Jul 10, 2019 419.29 421.80 418.01 420.82 570,760 +1.52(+0.36%)
Jul 09, 2019 416.14 421.44 414.30 419.29 503,446 +1.22(+0.29%)
Jul 08, 2019 419.51 422.30 417.64 418.07 468,550 -5.53(-1.31%)
Jul 05, 2019 420.60 423.67 417.87 423.60 432,918 +2.96(+0.70%)
Jul 03, 2019 417.12 422.18 416.98 420.65 388,508 +4.85(+1.17%)
Jul 02, 2019 418.54 418.66 413.85 415.80 392,114 -2.71(-0.65%)
Jul 01, 2019 420.23 422.23 414.99 418.51 532,908 +3.21(+0.77%)
Jun 28, 2019 415.16 418.00 412.03 415.30 716,672 +4.27(+1.04%)
Jun 27, 2019 409.26 413.33 408.28 411.03 398,766 +3.12(+0.76%)
Jun 26, 2019 407.20 408.37 403.06 407.91 490,831 +2.30(+0.57%)
Jun 25, 2019 409.75 409.75 403.52 405.61 513,122 -4.46(-1.09%)
Jun 24, 2019 414.03 416.73 408.38 410.07 449,244 -4.28(-1.03%)
Jun 21, 2019 411.60 417.84 410.35 414.36 1,194,227 +2.35(+0.57%)
Jun 20, 2019 403.97 413.12 403.97 412.00 823,954 +9.41(+2.34%)
Jun 19, 2019 399.28 403.72 397.58 402.60 615,065 +4.99(+1.26%)
Jun 18, 2019 392.30 403.62 391.49 397.61 605,063 +8.13(+2.09%)
Jun 17, 2019 395.27 396.27 389.02 389.47 391,431 -6.06(-1.53%)
Jun 14, 2019 397.45 397.45 393.46 395.53 388,169 -1.16(-0.29%)
Jun 13, 2019 395.44 397.69 394.40 396.69 368,237 +1.80(+0.46%)
Jun 12, 2019 392.41 396.41 390.30 394.90 486,055 +2.77(+0.71%)
Jun 11, 2019 396.52 396.75 389.29 392.13 606,593 -0.61(-0.16%)
Jun 10, 2019 395.47 397.33 392.44 392.74 593,287 -0.26(-0.07%)
Jun 07, 2019 389.36 393.26 388.07 393.00 569,427 +4.32(+1.11%)
Jun 06, 2019 387.86 390.79 386.05 388.69 763,103 +0.96(+0.25%)
Jun 05, 2019 383.76 389.80 378.58 387.73 684,613 +6.12(+1.60%)
Jun 04, 2019 380.61 381.84 371.61 381.61 635,898 +12.85(+3.48%)
Jun 03, 2019 365.08 370.50 364.62 368.76 662,001 +3.81(+1.04%)
May 31, 2019 369.50 369.50 364.47 364.95 608,743 -9.69(-2.59%)
May 30, 2019 376.29 378.93 372.19 374.63 469,607 -1.18(-0.31%)
May 29, 2019 374.46 376.27 371.15 375.81 437,141 -1.21(-0.32%)
May 28, 2019 383.05 383.51 377.02 377.02 505,917 -5.66(-1.48%)
May 24, 2019 383.77 384.86 381.84 382.69 309,723 +1.64(+0.43%)
May 23, 2019 381.89 381.89 376.84 381.04 641,018 -4.61(-1.20%)
May 22, 2019 386.55 388.24 383.23 385.65 376,912 -2.21(-0.57%)
May 21, 2019 387.13 390.20 386.58 387.87 349,568 +3.13(+0.81%)
May 20, 2019 386.06 386.65 381.56 384.73 530,261 -3.05(-0.79%)
May 17, 2019 388.02 392.87 386.62 387.78 565,700 -4.99(-1.27%)
May 16, 2019 392.13 395.79 391.47 392.77 511,374 +2.53(+0.65%)
May 15, 2019 387.72 392.02 385.91 390.24 483,056 -1.32(-0.34%)
May 14, 2019 390.24 396.12 390.24 391.56 472,510 +2.70(+0.70%)
May 13, 2019 397.93 399.05 386.58 388.85 801,474 -17.76(-4.37%)
May 10, 2019 405.60 408.93 398.05 406.61 551,353 -1.07(-0.26%)
May 09, 2019 400.23 407.89 398.85 407.68 495,951 -1.10(-0.27%)
May 08, 2019 405.89 412.28 403.64 408.78 517,909 +1.49(+0.37%)
May 07, 2019 415.93 416.21 403.15 407.28 807,791 -11.07(-2.65%)
May 06, 2019 415.32 420.33 412.64 418.35 494,600 -5.38(-1.27%)
May 03, 2019 418.47 424.08 418.38 423.73 459,119 +5.35(+1.28%)
May 02, 2019 421.11 421.69 414.05 418.38 496,617 -2.39(-0.57%)
May 01, 2019 427.54 428.08 420.40 420.77 556,367 -5.37(-1.26%)
Apr 30, 2019 421.31 426.68 419.40 426.14 646,359 +4.74(+1.13%)
Apr 29, 2019 421.54 422.93 420.32 421.40 417,797 +0.75(+0.18%)
Apr 26, 2019 417.24 421.06 414.38 420.64 534,045 +3.98(+0.95%)
Apr 25, 2019 419.68 421.96 415.05 416.66 681,748 -5.02(-1.19%)
Apr 24, 2019 416.30 423.62 415.05 421.69 1,148,417 +5.39(+1.30%)
Apr 23, 2019 407.49 416.30 407.40 416.30 782,717 +8.79(+2.16%)
Apr 22, 2019 407.27 408.94 405.86 407.50 492,907 -1.47(-0.36%)
Apr 18, 2019 411.68 412.20 408.97 408.97 603,846 -1.58(-0.39%)
Apr 17, 2019 410.10 411.68 406.10 410.55 715,369 +0.83(+0.20%)
Apr 16, 2019 397.91 410.02 397.83 409.72 1,173,622 +12.89(+3.25%)
Apr 15, 2019 400.78 401.43 394.99 396.82 672,755 -2.19(-0.55%)
Apr 12, 2019 394.04 401.63 394.04 399.01 715,779 +7.24(+1.85%)
Apr 11, 2019 390.80 394.09 388.93 391.77 469,984 +2.94(+0.76%)
Apr 10, 2019 387.81 388.99 385.68 388.83 458,772 +2.59(+0.67%)
Apr 09, 2019 391.16 391.63 385.11 386.24 524,790 -5.56(-1.42%)
Apr 08, 2019 390.40 393.15 389.13 391.80 453,652 +0.91(+0.23%)
Apr 05, 2019 389.19 392.41 386.94 390.89 521,861 +2.86(+0.74%)
Apr 04, 2019 385.68 388.78 385.46 388.02 427,201 +2.43(+0.63%)
Apr 03, 2019 385.72 388.87 384.05 385.59 384,695 +2.30(+0.60%)
Apr 02, 2019 385.00 386.50 382.43 383.29 481,794 -1.70(-0.44%)
Apr 01, 2019 379.02 386.09 377.10 385.00 568,128 +9.68(+2.58%)
Mar 29, 2019 377.37 379.38 374.28 375.32 519,128 +2.11(+0.56%)
Mar 28, 2019 370.07 373.80 369.05 373.21 390,244 +4.68(+1.27%)
Mar 27, 2019 372.01 373.70 366.83 368.53 483,943 -2.66(-0.72%)
Mar 26, 2019 369.35 371.75 367.91 371.19 563,590 +6.38(+1.75%)
Mar 25, 2019 367.09 368.41 362.96 364.81 468,023 -1.71(-0.47%)
Mar 22, 2019 374.56 376.25 364.57 366.53 666,474 -11.42(-3.02%)
Mar 21, 2019 376.39 380.88 372.53 377.94 537,945 +0.39(+0.10%)
Mar 20, 2019 381.32 381.75 375.48 377.56 1,003,920 -4.08(-1.07%)
Mar 19, 2019 388.65 389.36 380.83 381.64 1,080,031 -5.19(-1.34%)
Mar 18, 2019 382.90 387.07 382.84 386.83 595,539 +6.09(+1.60%)
Mar 15, 2019 380.99 385.37 380.20 380.75 2,000,448 -0.07(-0.02%)
Mar 14, 2019 382.42 382.42 378.60 380.81 571,265 +1.57(+0.41%)
Mar 13, 2019 377.92 380.61 374.55 379.24 690,844 +3.51(+0.93%)
Mar 12, 2019 377.30 378.52 374.89 375.73 574,673 -0.23(-0.06%)
Mar 11, 2019 372.37 377.09 371.41 375.96 675,341 +5.96(+1.61%)
Mar 08, 2019 369.35 370.50 366.39 370.00 668,410 -1.65(-0.44%)
Mar 07, 2019 381.53 382.00 369.32 371.65 532,257 -5.86(-1.55%)
Mar 06, 2019 379.84 381.14 377.09 377.50 310,546 -2.34(-0.61%)
Mar 05, 2019 381.36 382.64 378.64 379.84 493,623 -1.33(-0.35%)
Mar 04, 2019 388.63 389.60 378.31 381.17 787,243 -5.61(-1.45%)
Mar 01, 2019 390.08 393.88 385.32 386.78 754,036 +0.48(+0.12%)
Feb 28, 2019 385.25 387.61 383.83 386.30 587,508 +1.06(+0.27%)
Feb 27, 2019 383.64 387.59 382.52 385.25 529,032 +1.29(+0.34%)
Feb 26, 2019 381.46 386.12 379.74 383.95 541,583 +1.39(+0.36%)
Feb 25, 2019 382.87 387.68 381.79 382.56 592,259 +1.93(+0.51%)
Feb 22, 2019 379.59 380.83 377.79 380.63 459,168 +1.48(+0.39%)
Feb 21, 2019 380.53 381.39 377.26 379.15 518,378 -1.92(-0.50%)
Feb 20, 2019 376.33 381.31 374.58 381.07 646,275 +5.36(+1.43%)
Feb 19, 2019 373.41 377.39 373.18 375.71 502,553 -0.77(-0.20%)
Feb 15, 2019 370.58 377.07 370.58 376.48 688,637 +7.47(+2.02%)
Feb 14, 2019 369.91 370.65 364.27 369.01 622,480 -3.55(-0.95%)
Feb 13, 2019 371.90 378.05 371.38 372.56 921,874 +1.69(+0.46%)
Feb 12, 2019 362.74 371.07 362.07 370.86 708,297 +11.16(+3.10%)
Feb 11, 2019 360.62 361.59 358.22 359.70 624,395 +0.82(+0.23%)
Feb 08, 2019 359.22 360.87 353.97 358.88 650,545 -2.83(-0.78%)
Feb 07, 2019 361.14 364.21 357.36 361.71 538,508 -1.20(-0.33%)
Feb 06, 2019 364.70 366.74 361.76 362.92 487,120 -1.02(-0.28%)
Feb 05, 2019 364.42 365.31 360.88 363.94 541,587 -0.37(-0.10%)
Feb 04, 2019 363.01 364.96 360.11 364.30 612,041 +1.02(+0.28%)
Feb 01, 2019 363.83 363.95 359.19 363.28 672,115 +1.51(+0.42%)
Jan 31, 2019 354.05 362.54 354.05 361.77 860,590 +5.88(+1.65%)
Jan 30, 2019 356.65 358.17 350.22 355.89 998,026 +0.62(+0.17%)
Jan 29, 2019 358.65 359.09 354.11 355.27 691,564 +1.97(+0.56%)
Jan 28, 2019 353.73 355.50 350.72 353.30 734,802 -4.00(-1.12%)
Jan 25, 2019 358.41 360.89 356.61 357.30 657,314 +2.95(+0.83%)
Jan 24, 2019 355.52 358.50 350.20 354.35 961,919 -1.67(-0.47%)
Jan 23, 2019 359.99 361.33 351.91 356.02 757,425 -4.46(-1.24%)
Jan 22, 2019 362.93 365.37 358.30 360.48 1,039,047 -5.10(-1.39%)
Jan 18, 2019 363.52 366.55 360.48 365.58 1,183,832 +6.04(+1.68%)
Jan 17, 2019 358.22 363.39 351.85 359.54 1,027,397 -0.45(-0.13%)
Jan 16, 2019 350.45 367.66 349.87 360.00 1,529,439 +10.75(+3.08%)
Jan 15, 2019 345.62 349.61 342.88 349.25 971,288 +3.74(+1.08%)
Jan 14, 2019 342.42 348.58 340.88 345.51 1,055,200 -1.30(-0.37%)
Jan 11, 2019 344.28 348.30 339.63 346.81 810,485 -1.39(-0.40%)
Jan 10, 2019 347.86 349.43 344.46 348.19 558,846 -0.60(-0.17%)
Jan 09, 2019 348.19 351.38 344.53 348.80 734,929 +1.99(+0.57%)
Jan 08, 2019 346.68 349.37 343.05 346.81 735,368 +4.36(+1.27%)
Jan 07, 2019 340.73 347.04 339.41 342.45 819,774 +0.95(+0.28%)
Jan 04, 2019 335.70 342.47 332.93 341.50 743,251 +12.06(+3.66%)
Jan 03, 2019 335.58 336.91 328.83 329.44 896,093 -9.97(-2.94%)
Jan 02, 2019 336.67 340.93 335.64 339.41 1,063,311 -2.96(-0.87%)
Dec 31, 2018 339.17 343.27 336.30 342.37 702,520 +4.00(+1.18%)
Dec 28, 2018 341.60 343.63 336.02 338.37 710,322 +0.38(+0.11%)
Dec 27, 2018 328.21 338.14 324.71 338.00 899,001 +5.73(+1.72%)
Dec 26, 2018 317.49 332.46 314.59 332.27 1,002,093 +16.96(+5.38%)
Dec 24, 2018 318.24 323.33 314.46 315.31 572,525 -6.44(-2.00%)
Dec 21, 2018 323.67 333.06 320.27 321.75 1,976,534 -2.19(-0.68%)
Dec 20, 2018 321.85 329.42 321.13 323.94 1,269,554 -0.45(-0.14%)
Dec 19, 2018 332.64 338.50 321.91 324.39 1,144,370 -9.73(-2.91%)
Dec 18, 2018 332.71 338.85 331.02 334.12 1,122,280 +4.45(+1.35%)
Dec 17, 2018 331.20 339.04 328.11 329.67 1,032,827 -3.53(-1.06%)
Dec 14, 2018 333.84 339.28 331.76 333.20 778,704 -4.33(-1.28%)
Dec 13, 2018 341.81 342.01 335.11 337.54 677,606 -2.44(-0.72%)
Dec 12, 2018 342.13 346.63 338.71 339.98 845,414 +3.84(+1.14%)
Dec 11, 2018 348.83 349.58 332.99 336.13 879,865 -6.62(-1.93%)
Dec 10, 2018 340.68 343.79 330.89 342.76 1,005,161 +0.14(+0.04%)
Dec 07, 2018 349.35 357.20 341.80 342.62 1,112,582 -6.21(-1.78%)
Dec 06, 2018 348.44 349.01 332.41 348.83 1,586,936 -4.70(-1.33%)
Dec 04, 2018 373.92 374.43 349.79 353.53 993,985 -22.59(-6.01%)
Dec 03, 2018 377.78 379.05 372.20 376.12 1,154,576 +5.93(+1.60%)
Nov 30, 2018 364.38 370.19 362.39 370.19 1,232,971 +4.38(+1.20%)
Nov 29, 2018 367.58 369.48 362.14 365.80 712,221 -3.75(-1.01%)
Nov 28, 2018 364.69 369.93 358.09 369.55 802,774 +8.74(+2.42%)
Nov 27, 2018 359.15 361.18 358.03 360.80 723,773 -1.15(-0.32%)
Nov 26, 2018 357.33 366.91 355.86 361.95 887,590 +10.27(+2.92%)
Nov 23, 2018 349.13 355.39 348.84 351.68 346,050 -0.87(-0.25%)
Nov 21, 2018 352.55 352.55 352.55 0 +4.06(+1.17%)
Nov 20, 2018 348.80 353.27 343.57 348.49 731,013 -4.20(-1.19%)
Nov 19, 2018 354.70 356.55 347.35 352.69 833,487 -2.79(-0.78%)
Nov 16, 2018 349.55 355.73 346.37 355.48 853,391 +3.56(+1.01%)
Nov 15, 2018 343.55 352.69 341.40 351.91 792,216 +4.24(+1.22%)
Nov 14, 2018 355.06 357.16 343.67 347.67 857,681 -4.61(-1.31%)
Nov 13, 2018 353.56 358.06 351.55 352.28 673,908 +1.63(+0.47%)
Nov 12, 2018 357.16 357.16 350.12 350.65 667,541 -7.38(-2.06%)
Nov 09, 2018 357.20 362.94 353.70 358.03 713,375 -6.44(-1.77%)
Nov 08, 2018 364.67 367.93 363.00 364.46 801,728 -2.89(-0.79%)
Nov 07, 2018 361.19 367.58 354.89 367.35 1,246,766 +9.77(+2.73%)
Nov 06, 2018 356.69 358.05 354.89 357.58 1,017,556 +2.10(+0.59%)
Nov 05, 2018 354.20 356.88 353.10 355.48 869,871 +1.07(+0.30%)
Nov 02, 2018 360.64 362.55 351.13 354.40 1,005,778 -2.79(-0.78%)
Nov 01, 2018 357.85 360.90 354.67 357.20 1,181,218 +1.36(+0.38%)
Oct 31, 2018 353.62 360.91 351.77 355.84 1,636,425 +6.56(+1.88%)
Oct 30, 2018 339.70 351.33 338.06 349.27 1,722,375 +11.40(+3.37%)
Oct 29, 2018 340.42 344.16 332.26 337.87 1,101,420 +3.22(+0.96%)
Oct 26, 2018 333.99 338.92 331.33 334.66 1,163,368 -4.35(-1.28%)
Oct 25, 2018 329.36 343.09 328.85 339.01 1,606,267 +11.50(+3.51%)
Oct 24, 2018 335.66 336.04 327.00 327.50 1,419,203 -7.64(-2.28%)
Oct 23, 2018 332.05 338.40 325.47 335.14 1,503,615 -4.21(-1.24%)
Oct 22, 2018 348.66 350.15 339.22 339.35 1,197,861 -8.03(-2.31%)
Oct 19, 2018 346.13 353.15 345.51 347.39 1,189,845 +1.54(+0.45%)
Oct 18, 2018 354.92 356.71 345.10 345.85 2,006,933 -10.36(-2.91%)
Oct 17, 2018 350.82 361.47 350.41 356.21 2,105,506 +3.33(+0.94%)
Oct 16, 2018 354.61 360.11 348.20 352.88 2,374,051 -16.38(-4.44%)
Oct 15, 2018 369.95 373.02 365.71 369.26 1,148,023 -0.66(-0.18%)
Oct 12, 2018 372.77 378.37 363.44 369.92 1,842,289 +8.67(+2.40%)
Oct 11, 2018 366.84 370.07 359.24 361.25 2,008,452 -7.85(-2.13%)
Oct 10, 2018 395.27 396.49 368.67 369.11 2,399,387 -28.50(-7.17%)
Oct 09, 2018 407.35 407.35 397.06 397.60 1,012,160 -10.16(-2.49%)
Oct 08, 2018 412.56 412.56 404.02 407.77 647,979 +0.52(+0.13%)
Oct 05, 2018 411.95 417.30 406.61 407.25 823,214 -2.85(-0.69%)
Oct 04, 2018 410.56 414.70 406.94 410.09 1,060,495 -0.19(-0.05%)
Oct 03, 2018 415.90 416.66 408.52 410.28 746,654 -2.46(-0.60%)
Oct 02, 2018 408.83 413.33 407.59 412.74 420,522 +3.24(+0.79%)
Oct 01, 2018 410.27 412.65 407.68 409.50 457,317 +1.85(+0.45%)
Sep 28, 2018 410.41 413.00 407.07 407.65 615,214 -5.67(-1.37%)
Sep 27, 2018 412.40 416.42 409.70 413.33 398,137 +2.65(+0.64%)
Sep 26, 2018 416.00 416.57 410.24 410.68 481,946 -3.69(-0.89%)
Sep 25, 2018 418.75 419.62 412.88 414.37 442,591 -2.58(-0.62%)
Sep 24, 2018 419.88 421.21 414.78 416.94 501,313 -4.79(-1.14%)
Sep 21, 2018 423.35 423.41 419.30 421.74 809,455 +0.41(+0.10%)
Sep 20, 2018 420.97 425.53 417.81 421.33 555,421 +3.11(+0.74%)
Sep 19, 2018 409.70 419.92 409.19 418.21 484,061 +9.81(+2.40%)
Sep 18, 2018 408.92 410.84 405.67 408.41 644,546 +1.12(+0.28%)
Sep 17, 2018 412.57 412.57 406.16 407.28 512,538 -4.46(-1.08%)
Sep 14, 2018 406.84 414.06 406.84 411.75 481,788 +6.12(+1.51%)
Sep 13, 2018 409.28 410.35 404.17 405.62 608,887 -0.89(-0.22%)
Sep 12, 2018 407.37 409.13 405.57 406.51 670,345 -0.97(-0.24%)
Sep 11, 2018 408.20 409.30 405.20 407.48 572,825 -2.27(-0.55%)
Sep 10, 2018 410.84 413.42 408.21 409.75 523,718 +2.00(+0.49%)
Sep 07, 2018 406.77 408.56 405.14 407.75 770,491 -0.45(-0.11%)
Sep 06, 2018 412.19 413.04 406.49 408.20 775,654 -2.72(-0.66%)
Sep 05, 2018 408.29 413.24 407.71 410.92 633,898 +2.11(+0.52%)
Sep 04, 2018 409.20 411.39 404.89 408.81 581,220 -2.82(-0.68%)
Aug 31, 2018 411.63 411.63 411.63 0 +3.26(+0.80%)
Aug 30, 2018 415.98 417.17 406.30 408.37 651,513 -8.55(-2.05%)
Aug 29, 2018 415.77 417.77 410.50 416.92 738,561 +1.61(+0.39%)
Aug 28, 2018 415.78 417.08 414.03 415.31 602,153 -0.22(-0.05%)
Aug 27, 2018 411.52 418.50 411.52 415.54 706,399 +5.24(+1.28%)
Aug 24, 2018 406.98 410.43 404.28 410.30 675,828 +6.06(+1.50%)
Aug 23, 2018 410.03 410.80 403.91 404.24 674,036 -6.50(-1.58%)
Aug 22, 2018 407.81 412.22 406.22 410.74 702,395 +2.66(+0.65%)
Aug 21, 2018 407.71 410.36 407.00 408.08 745,004 -0.54(-0.13%)
Aug 20, 2018 409.39 409.88 407.08 408.62 541,742 +1.21(+0.30%)
Aug 17, 2018 407.53 408.65 404.50 407.41 550,136 -0.40(-0.10%)
Aug 16, 2018 406.79 413.06 405.81 407.81 793,299 +3.26(+0.81%)
Aug 15, 2018 406.40 408.15 400.42 404.55 839,168 -5.49(-1.34%)
Aug 14, 2018 409.46 411.23 407.28 410.04 475,506 +1.56(+0.38%)
Aug 13, 2018 411.70 413.60 406.96 408.48 445,431 -3.06(-0.74%)
Aug 10, 2018 411.64 415.55 408.42 411.53 752,524 -4.43(-1.06%)
Aug 09, 2018 417.90 418.45 415.45 415.96 738,529 -2.54(-0.61%)
Aug 08, 2018 417.63 420.49 416.31 418.49 622,831 -0.35(-0.08%)
Aug 07, 2018 417.44 425.25 416.35 418.85 1,164,869 +3.44(+0.83%)
Aug 06, 2018 414.49 417.71 411.65 415.41 744,069 +0.91(+0.22%)
Aug 03, 2018 409.10 416.66 408.60 414.50 959,101 +6.09(+1.49%)
Aug 02, 2018 407.52 408.84 401.39 408.41 1,905,990 -3.56(-0.86%)
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.