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

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 504.30 516.69 502.40 510.04 818,793 +7.92(+1.58%)
Sep 29, 2020 506.98 508.82 499.93 502.12 452,628 -3.48(-0.69%)
Sep 28, 2020 501.80 510.40 501.40 505.61 626,517 +9.81(+1.98%)
Sep 25, 2020 482.35 496.79 480.94 495.80 537,315 +11.55(+2.38%)
Sep 24, 2020 486.27 490.64 481.32 484.25 610,832 -3.16(-0.65%)
Sep 23, 2020 498.06 500.38 486.96 487.41 565,069 -11.10(-2.23%)
Sep 22, 2020 498.82 503.71 492.83 498.50 624,950 -1.62(-0.32%)
Sep 21, 2020 496.54 503.90 491.01 500.12 728,795 -3.92(-0.78%)
Sep 18, 2020 496.40 506.07 496.40 504.04 3,302,669 +7.70(+1.55%)
Sep 17, 2020 502.26 503.03 492.81 496.34 1,141,873 -12.06(-2.37%)
Sep 16, 2020 499.43 513.06 496.69 508.40 1,109,243 +12.28(+2.48%)
Sep 15, 2020 500.60 500.88 495.32 496.12 692,197 +0.71(+0.14%)
Sep 14, 2020 493.29 500.69 491.69 495.41 697,683 +5.59(+1.14%)
Sep 11, 2020 492.79 495.47 486.79 489.82 730,120 -1.91(-0.39%)
Sep 10, 2020 508.31 508.61 489.82 491.73 984,505 -15.27(-3.01%)
Sep 09, 2020 508.30 510.54 502.61 506.99 917,630 +6.92(+1.38%)
Sep 08, 2020 506.82 507.53 495.97 500.08 924,925 -10.94(-2.14%)
Sep 04, 2020 526.57 528.63 504.89 511.02 908,341 -13.01(-2.48%)
Sep 03, 2020 546.77 547.97 519.23 524.03 816,359 -22.96(-4.20%)
Sep 02, 2020 537.76 548.51 534.56 546.99 760,477 +10.58(+1.97%)
Sep 01, 2020 535.06 540.71 533.63 536.41 447,748 +1.85(+0.35%)
Aug 31, 2020 542.06 543.46 534.10 534.56 646,609 -6.18(-1.14%)
Aug 28, 2020 535.84 540.97 532.67 540.75 484,631 +5.47(+1.02%)
Aug 27, 2020 533.44 538.80 532.59 535.27 476,743 +2.59(+0.49%)
Aug 26, 2020 532.11 535.92 528.91 532.68 600,410 +0.86(+0.16%)
Aug 25, 2020 534.80 534.93 530.90 531.83 414,925 -0.27(-0.05%)
Aug 24, 2020 528.44 532.32 525.66 532.10 424,201 +6.67(+1.27%)
Aug 21, 2020 526.66 529.00 523.53 525.43 465,068 +0.61(+0.12%)
Aug 20, 2020 526.19 529.23 522.73 524.82 614,037 -5.75(-1.08%)
Aug 19, 2020 532.89 535.79 529.72 530.57 465,403 +0.49(+0.09%)
Aug 18, 2020 531.77 535.08 529.72 530.08 507,093 -2.54(-0.48%)
Aug 17, 2020 531.63 535.78 528.90 532.62 456,975 +3.21(+0.61%)
Aug 14, 2020 529.54 533.01 525.45 529.41 351,913 -0.99(-0.19%)
Aug 13, 2020 527.84 535.57 527.84 530.40 399,827 -0.61(-0.12%)
Aug 12, 2020 532.72 544.94 525.75 531.01 680,527 +3.24(+0.61%)
Aug 11, 2020 526.57 536.65 524.79 527.77 641,162 +5.79(+1.11%)
Aug 10, 2020 527.38 528.24 521.50 521.98 517,644 -7.19(-1.36%)
Aug 07, 2020 524.20 529.30 521.28 529.17 522,313 +5.36(+1.02%)
Aug 06, 2020 521.76 524.81 517.36 523.80 505,737 +0.07(+0.01%)
Aug 05, 2020 518.84 526.22 515.71 523.73 517,796 +10.00(+1.95%)
Aug 04, 2020 516.09 517.92 510.94 513.74 570,350 -8.02(-1.54%)
Aug 03, 2020 521.21 524.99 519.38 521.75 551,776 +4.44(+0.86%)
Jul 31, 2020 514.90 517.59 509.81 517.31 417,828 +1.73(+0.33%)
Jul 30, 2020 512.18 515.58 507.40 515.58 379,258 -4.06(-0.78%)
Jul 29, 2020 512.58 521.99 512.58 519.64 805,670 +6.21(+1.21%)
Jul 28, 2020 515.41 516.57 511.90 513.43 543,411 -4.17(-0.80%)
Jul 27, 2020 511.66 520.25 508.61 517.60 687,439 +4.24(+0.83%)
Jul 24, 2020 520.00 520.00 510.70 513.36 468,625 -6.77(-1.30%)
Jul 23, 2020 522.08 526.34 517.50 520.13 504,232 -3.95(-0.75%)
Jul 22, 2020 522.10 527.75 519.98 524.08 511,864 +2.28(+0.44%)
Jul 21, 2020 526.07 526.07 520.26 521.80 581,403 +0.36(+0.07%)
Jul 20, 2020 522.00 526.30 519.22 521.44 785,535 -7.31(-1.38%)
Jul 17, 2020 520.31 533.03 515.19 528.74 1,280,050 +18.68(+3.66%)
Jul 16, 2020 508.57 512.59 506.61 510.07 810,866 -1.47(-0.29%)
Jul 15, 2020 514.85 515.50 504.02 511.53 853,255 +6.53(+1.29%)
Jul 14, 2020 497.29 506.06 496.12 505.00 630,061 +7.89(+1.59%)
Jul 13, 2020 502.19 508.51 496.61 497.11 874,117 -1.37(-0.27%)
Jul 10, 2020 495.29 500.13 491.91 498.48 543,988 +4.17(+0.84%)
Jul 09, 2020 498.82 501.53 489.64 494.31 514,298 -7.35(-1.47%)
Jul 08, 2020 495.72 503.75 494.35 501.65 484,347 +7.54(+1.53%)
Jul 07, 2020 497.84 504.23 494.05 494.12 619,486 -7.49(-1.49%)
Jul 06, 2020 503.81 507.76 501.19 501.60 781,541 +5.20(+1.05%)
Jul 02, 2020 499.74 504.31 493.57 496.40 824,652 +6.70(+1.37%)
Jul 01, 2020 489.67 491.64 483.53 489.70 610,108 +0.21(+0.04%)
Jun 30, 2020 480.39 491.19 480.39 489.49 1,186,115 +10.09(+2.11%)
Jun 29, 2020 485.81 486.32 477.71 479.40 860,739 -1.78(-0.37%)
Jun 26, 2020 487.71 489.79 475.58 481.18 1,297,946 -10.90(-2.22%)
Jun 25, 2020 483.81 495.17 479.29 492.08 793,564 +7.56(+1.56%)
Jun 24, 2020 493.59 496.52 482.43 484.53 965,667 -14.47(-2.90%)
Jun 23, 2020 503.81 505.60 497.70 498.99 673,508 +1.30(+0.26%)
Jun 22, 2020 495.50 502.52 493.54 497.70 531,984 -1.94(-0.39%)
Jun 19, 2020 510.08 510.08 491.98 499.64 2,084,138 -1.26(-0.25%)
Jun 18, 2020 494.69 502.32 493.49 500.90 591,088 +1.38(+0.28%)
Jun 17, 2020 499.27 505.15 497.33 499.51 783,166 +4.35(+0.88%)
Jun 16, 2020 502.82 502.82 485.23 495.17 919,114 +6.63(+1.36%)
Jun 15, 2020 466.23 494.44 463.97 488.54 1,381,607 +14.38(+3.03%)
Jun 12, 2020 484.37 485.03 464.31 474.15 1,184,346 +1.65(+0.35%)
Jun 11, 2020 489.47 493.61 468.85 472.51 1,390,365 -29.55(-5.89%)
Jun 10, 2020 503.31 510.62 499.87 502.06 866,549 +0.00(+0.00%)
Jun 09, 2020 492.98 506.05 492.06 502.06 946,944 +0.66(+0.13%)
Jun 08, 2020 501.30 505.54 495.30 501.40 1,259,875 +0.72(+0.14%)
Jun 05, 2020 502.01 505.69 496.27 500.68 1,598,395 +9.30(+1.89%)
Jun 04, 2020 487.55 493.13 485.81 491.38 1,015,325 +1.90(+0.39%)
Jun 03, 2020 491.53 493.27 485.10 489.48 1,198,913 +5.69(+1.18%)
Jun 02, 2020 486.52 489.54 481.19 483.79 947,826 +2.78(+0.58%)
Jun 01, 2020 471.87 485.37 470.73 481.01 747,619 +8.57(+1.81%)
May 29, 2020 474.27 477.68 465.21 472.44 1,297,430 -7.33(-1.53%)
May 28, 2020 490.17 491.53 478.13 479.77 1,267,605 +0.39(+0.08%)
May 27, 2020 479.24 480.22 469.48 479.38 1,322,724 +11.41(+2.44%)
May 26, 2020 469.19 473.79 465.98 467.96 1,190,906 +9.23(+2.01%)
May 22, 2020 452.21 458.97 449.53 458.73 707,963 +4.28(+0.94%)
May 21, 2020 454.66 455.45 450.55 454.45 1,127,768 -0.21(-0.05%)
May 20, 2020 455.39 458.46 449.94 454.66 1,674,820 +6.74(+1.50%)
May 19, 2020 457.98 460.77 445.80 447.92 2,349,571 -13.61(-2.95%)
May 18, 2020 463.82 472.56 459.88 461.53 6,251,814 +2.41(+0.53%)
May 15, 2020 442.38 460.78 438.37 459.12 6,665,625 +13.88(+3.12%)
May 14, 2020 429.87 446.97 421.33 445.24 13,206,693 +11.08(+2.55%)
May 13, 2020 411.09 439.50 407.97 434.15 10,815,969 +28.03(+6.90%)
May 12, 2020 422.56 423.02 403.37 406.13 3,913,557 -34.56(-7.84%)
May 11, 2020 439.94 444.32 436.69 440.69 776,685 -5.07(-1.14%)
May 08, 2020 451.79 452.21 443.82 445.75 503,978 +1.24(+0.28%)
May 07, 2020 442.26 449.36 440.88 444.51 600,974 +12.50(+2.89%)
May 06, 2020 437.67 439.42 426.00 432.01 582,816 -1.87(-0.43%)
May 05, 2020 436.22 441.24 433.33 433.88 588,430 +3.56(+0.83%)
May 04, 2020 428.08 432.29 422.81 430.32 710,418 -2.37(-0.55%)
May 01, 2020 439.18 440.12 431.79 432.69 588,906 -15.98(-3.56%)
Apr 30, 2020 447.95 453.94 444.89 448.67 649,365 -8.36(-1.83%)
Apr 29, 2020 456.38 461.14 447.37 457.02 713,850 +12.17(+2.74%)
Apr 28, 2020 454.06 456.49 442.16 444.85 733,695 +1.00(+0.23%)
Apr 27, 2020 429.93 445.19 426.34 443.85 686,943 +19.22(+4.53%)
Apr 24, 2020 425.42 425.42 419.71 424.63 579,172 +3.52(+0.84%)
Apr 23, 2020 430.15 433.23 419.42 421.11 573,291 -8.76(-2.04%)
Apr 22, 2020 432.83 436.01 424.99 429.87 943,010 +5.93(+1.40%)
Apr 21, 2020 411.16 426.84 405.14 423.94 1,343,579 +3.19(+0.76%)
Apr 20, 2020 418.10 424.72 414.80 420.75 659,676 -5.42(-1.27%)
Apr 17, 2020 425.68 433.16 419.45 426.17 1,093,444 +15.98(+3.90%)
Apr 16, 2020 397.86 413.64 397.55 410.19 854,678 +14.23(+3.59%)
Apr 15, 2020 395.45 403.05 393.22 395.97 660,776 -13.37(-3.27%)
Apr 14, 2020 417.17 418.24 407.95 409.34 633,658 +5.04(+1.25%)
Apr 13, 2020 419.01 420.25 401.49 404.30 771,089 -17.01(-4.04%)
Apr 09, 2020 411.10 427.80 409.69 421.30 1,291,947 +18.28(+4.53%)
Apr 08, 2020 398.42 407.20 394.68 403.03 864,124 +7.01(+1.77%)
Apr 07, 2020 419.14 419.20 394.99 396.01 930,074 -5.72(-1.42%)
Apr 06, 2020 395.02 404.82 387.32 401.73 1,071,889 +28.11(+7.52%)
Apr 03, 2020 381.35 386.94 367.33 373.62 685,472 -7.56(-1.98%)
Apr 02, 2020 364.79 387.75 363.01 381.19 726,546 +15.18(+4.15%)
Apr 01, 2020 373.66 379.37 359.17 366.00 1,302,106 -27.19(-6.92%)
Mar 31, 2020 403.85 409.87 390.53 393.20 1,554,723 -13.75(-3.38%)
Mar 30, 2020 391.44 407.75 388.32 406.94 1,317,412 +18.78(+4.84%)
Mar 27, 2020 382.98 401.70 376.35 388.17 1,168,302 -15.69(-3.89%)
Mar 26, 2020 364.68 406.18 362.45 403.86 1,788,414 +45.15(+12.59%)
Mar 25, 2020 343.98 393.21 336.92 358.71 2,182,354 +26.52(+7.99%)
Mar 24, 2020 312.17 333.40 309.47 332.18 1,475,942 +39.57(+13.52%)
Mar 23, 2020 317.01 317.01 291.59 292.61 1,592,058 -24.40(-7.70%)
Mar 20, 2020 358.38 359.62 313.65 317.01 1,525,361 -38.11(-10.73%)
Mar 19, 2020 325.30 371.01 313.95 355.12 1,783,233 +21.45(+6.43%)
Mar 18, 2020 316.00 334.75 289.54 333.67 2,203,756 -11.97(-3.46%)
Mar 17, 2020 327.36 355.90 317.61 345.64 1,801,143 +26.35(+8.25%)
Mar 16, 2020 329.27 336.54 316.38 319.30 1,756,058 -50.49(-13.65%)
Mar 13, 2020 370.98 374.67 346.75 369.79 1,767,280 +24.63(+7.14%)
Mar 12, 2020 356.03 375.35 342.67 345.16 1,868,550 -39.99(-10.38%)
Mar 11, 2020 397.69 400.36 377.29 385.15 1,413,666 -25.05(-6.11%)
Mar 10, 2020 394.41 410.22 388.07 410.20 1,799,659 +35.74(+9.54%)
Mar 09, 2020 367.65 389.74 362.08 374.46 1,654,075 -28.06(-6.97%)
Mar 06, 2020 403.88 410.17 393.69 402.53 1,634,012 -19.72(-4.67%)
Mar 05, 2020 426.62 431.11 415.19 422.24 1,143,804 -20.41(-4.61%)
Mar 04, 2020 436.20 444.85 428.35 442.65 1,314,192 +15.08(+3.53%)
Mar 03, 2020 433.14 447.01 422.35 427.58 1,791,875 -5.21(-1.20%)
Mar 02, 2020 414.33 433.00 409.39 432.78 1,440,881 +22.11(+5.38%)
Feb 28, 2020 407.34 412.80 398.26 410.67 2,299,201 -11.36(-2.69%)
Feb 27, 2020 439.61 444.24 422.00 422.03 1,449,927 -28.96(-6.42%)
Feb 26, 2020 450.73 459.41 448.35 450.99 1,081,894 +2.19(+0.49%)
Feb 25, 2020 470.32 471.09 445.67 448.80 1,200,322 -19.51(-4.17%)
Feb 24, 2020 472.31 480.12 468.00 468.31 1,199,279 -25.72(-5.21%)
Feb 21, 2020 499.72 501.00 492.26 494.04 557,071 -8.80(-1.75%)
Feb 20, 2020 505.57 508.18 497.25 502.83 535,761 -4.57(-0.90%)
Feb 19, 2020 503.78 508.23 502.19 507.40 432,036 +6.44(+1.29%)
Feb 18, 2020 501.13 501.33 498.75 500.96 454,640 -1.00(-0.20%)
Feb 14, 2020 501.79 504.61 499.10 501.97 532,493 -2.31(-0.46%)
Feb 13, 2020 504.40 508.01 503.23 504.28 540,807 -3.49(-0.69%)
Feb 12, 2020 509.86 511.61 505.58 507.77 480,646 +1.81(+0.36%)
Feb 11, 2020 500.29 506.73 500.13 505.96 675,271 +8.28(+1.66%)
Feb 10, 2020 490.88 497.81 490.75 497.67 838,923 +4.75(+0.96%)
Feb 07, 2020 487.83 493.16 487.38 492.92 803,756 +0.95(+0.19%)
Feb 06, 2020 486.12 492.47 480.14 491.97 929,444 +9.93(+2.06%)
Feb 05, 2020 482.36 484.88 476.71 482.05 1,063,144 +7.31(+1.54%)
Feb 04, 2020 477.33 479.24 471.38 474.74 960,318 +4.58(+0.97%)
Feb 03, 2020 470.29 476.43 469.91 470.16 567,191 +2.42(+0.52%)
Jan 31, 2020 477.13 478.15 465.81 467.74 728,781 -10.94(-2.29%)
Jan 30, 2020 471.01 479.19 469.12 478.68 576,075 +2.84(+0.60%)
Jan 29, 2020 474.04 480.88 472.19 475.85 490,126 +5.78(+1.23%)
Jan 28, 2020 468.28 473.43 465.79 470.06 559,861 +5.46(+1.18%)
Jan 27, 2020 462.99 470.38 460.87 464.60 582,311 -11.56(-2.43%)
Jan 24, 2020 482.88 485.48 472.54 476.16 846,825 -4.52(-0.94%)
Jan 23, 2020 473.28 482.51 472.64 480.68 907,003 +4.51(+0.95%)
Jan 22, 2020 472.33 478.63 471.27 476.17 877,292 +6.85(+1.46%)
Jan 21, 2020 471.87 473.77 468.10 469.33 874,660 -5.41(-1.14%)
Jan 17, 2020 476.35 478.24 472.95 474.74 754,374 +0.21(+0.04%)
Jan 16, 2020 476.22 476.22 470.31 474.52 877,249 +4.20(+0.89%)
Jan 15, 2020 459.89 471.53 459.89 470.32 1,133,250 +10.59(+2.30%)
Jan 14, 2020 461.35 465.65 458.13 459.73 1,041,318 -4.25(-0.92%)
Jan 13, 2020 455.25 464.28 455.25 463.98 734,856 +9.69(+2.13%)
Jan 10, 2020 456.35 457.00 452.71 454.28 545,571 -0.82(-0.18%)
Jan 09, 2020 455.79 456.62 452.88 455.10 537,918 +5.32(+1.18%)
Jan 08, 2020 450.37 452.47 445.47 449.78 819,101 -0.11(-0.02%)
Jan 07, 2020 446.03 452.19 446.03 449.88 511,993 +2.86(+0.64%)
Jan 06, 2020 443.63 447.71 442.16 447.03 463,726 +0.38(+0.09%)
Jan 03, 2020 445.01 449.42 444.83 446.65 380,287 -4.80(-1.06%)
Jan 02, 2020 452.35 452.35 447.84 451.44 631,834 +5.57(+1.25%)
Dec 31, 2019 444.15 446.04 441.95 445.88 334,626 +1.65(+0.37%)
Dec 30, 2019 447.03 447.03 443.12 444.23 311,344 -1.92(-0.43%)
Dec 27, 2019 446.36 447.51 444.92 446.15 249,842 -0.20(-0.05%)
Dec 26, 2019 443.34 446.37 443.24 446.35 176,974 +3.19(+0.72%)
Dec 24, 2019 443.75 444.15 441.21 443.16 142,396 -0.02(-0.00%)
Dec 23, 2019 444.92 445.98 441.36 443.18 407,247 +0.06(+0.01%)
Dec 20, 2019 449.12 449.12 442.97 443.12 1,090,804 -2.44(-0.55%)
Dec 19, 2019 442.89 446.90 442.61 445.56 482,915 +2.53(+0.57%)
Dec 18, 2019 446.29 446.29 441.86 443.03 612,124 -2.48(-0.56%)
Dec 17, 2019 446.61 448.11 443.57 445.51 479,303 +0.21(+0.05%)
Dec 16, 2019 446.68 449.52 444.56 445.30 481,279 +3.05(+0.69%)
Dec 13, 2019 444.89 446.90 439.48 442.25 513,664 -3.11(-0.70%)
Dec 12, 2019 438.19 446.75 437.73 445.36 604,102 +7.28(+1.66%)
Dec 11, 2019 438.41 441.12 436.93 438.08 529,430 -0.11(-0.02%)
Dec 10, 2019 441.52 441.63 437.14 438.19 399,196 -2.70(-0.61%)
Dec 09, 2019 438.42 441.79 436.47 440.88 420,319 +1.16(+0.26%)
Dec 06, 2019 439.46 443.21 436.25 439.72 571,502 +4.84(+1.11%)
Dec 05, 2019 430.27 435.09 427.98 434.88 519,299 +6.13(+1.43%)
Dec 04, 2019 427.84 434.31 427.84 428.75 829,556 +0.82(+0.19%)
Dec 03, 2019 426.94 428.32 421.69 427.93 547,437 -3.47(-0.80%)
Dec 02, 2019 436.31 436.68 430.70 431.40 431,113 -4.59(-1.05%)
Nov 29, 2019 437.43 437.74 434.71 435.99 271,866 +0.62(+0.14%)
Nov 27, 2019 432.04 435.75 430.66 435.37 340,202 +2.94(+0.68%)
Nov 26, 2019 432.33 432.94 429.46 432.44 596,039 -0.87(-0.20%)
Nov 25, 2019 428.35 433.92 426.69 433.30 493,469 +6.04(+1.41%)
Nov 22, 2019 427.26 429.69 426.47 427.26 548,387 +0.02(+0.00%)
Nov 21, 2019 430.78 431.22 425.09 427.24 597,912 -3.37(-0.78%)
Nov 20, 2019 432.17 434.05 427.41 430.62 498,103 -3.51(-0.81%)
Nov 19, 2019 434.31 436.75 432.66 434.13 397,979 +0.93(+0.22%)
Nov 18, 2019 432.38 433.92 430.51 433.20 344,723 +0.69(+0.16%)
Nov 15, 2019 428.20 433.32 426.38 432.51 388,219 +5.61(+1.31%)
Nov 14, 2019 427.23 427.81 424.48 426.90 469,178 -0.86(-0.20%)
Nov 13, 2019 425.08 429.81 423.36 427.76 380,041 -1.07(-0.25%)
Nov 12, 2019 429.02 429.57 426.74 428.84 414,650 +0.00(+0.00%)
Nov 11, 2019 428.49 430.62 427.60 428.84 470,052 -3.01(-0.70%)
Nov 08, 2019 431.53 433.37 427.84 431.85 404,338 +0.05(+0.01%)
Nov 07, 2019 433.60 436.41 431.26 431.80 858,722 +0.55(+0.13%)
Nov 06, 2019 427.18 433.06 425.56 431.26 899,898 +6.25(+1.47%)
Nov 05, 2019 419.80 427.16 419.14 425.00 813,637 +5.21(+1.24%)
Nov 04, 2019 418.34 420.04 416.61 419.80 617,616 +6.48(+1.57%)
Nov 01, 2019 410.84 415.45 410.79 413.31 501,052 +6.58(+1.62%)
Oct 31, 2019 408.95 411.35 403.47 406.73 487,547 -4.62(-1.12%)
Oct 30, 2019 409.99 411.89 405.79 411.35 367,317 +0.69(+0.17%)
Oct 29, 2019 409.60 414.74 409.29 410.66 537,750 -0.35(-0.09%)
Oct 28, 2019 406.53 413.60 406.53 411.01 663,031 +5.95(+1.47%)
Oct 25, 2019 401.54 405.76 397.90 405.06 539,533 +4.53(+1.13%)
Oct 24, 2019 403.10 404.78 397.93 400.53 459,936 -2.11(-0.53%)
Oct 23, 2019 396.28 402.87 394.95 402.64 429,420 +5.94(+1.50%)
Oct 22, 2019 399.62 401.06 395.55 396.71 465,961 -2.93(-0.73%)
Oct 21, 2019 393.84 400.29 393.82 399.64 654,547 +7.59(+1.93%)
Oct 18, 2019 395.31 396.59 391.67 392.06 599,242 -4.96(-1.25%)
Oct 17, 2019 396.42 400.28 395.55 397.02 620,454 +3.76(+0.96%)
Oct 16, 2019 392.02 394.13 391.19 393.25 550,101 +1.72(+0.44%)
Oct 15, 2019 385.70 394.65 383.26 391.54 953,861 +9.02(+2.36%)
Oct 14, 2019 380.82 382.77 378.48 382.52 810,728 +0.19(+0.05%)
Oct 11, 2019 377.05 384.00 374.81 382.33 843,298 +12.00(+3.24%)
Oct 10, 2019 367.42 374.30 367.42 370.33 669,465 +2.83(+0.77%)
Oct 09, 2019 366.31 369.41 364.68 367.50 438,781 +3.53(+0.97%)
Oct 08, 2019 369.44 370.23 362.73 363.97 576,125 -8.82(-2.37%)
Oct 07, 2019 374.19 376.38 371.12 372.79 664,688 -3.76(-1.00%)
Oct 04, 2019 371.01 376.78 369.20 376.55 406,608 +6.90(+1.87%)
Oct 03, 2019 369.02 371.42 362.25 369.65 577,016 -0.66(-0.18%)
Oct 02, 2019 377.49 378.22 367.76 370.31 865,381 -11.74(-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.