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 (%)
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%)
Oct 01, 2019 392.58 395.25 381.69 382.06 686,013 -10.53(-2.68%)
Sep 30, 2019 393.34 395.53 392.02 392.58 411,911 -0.43(-0.11%)
Sep 27, 2019 395.18 396.00 388.45 393.02 612,069 +0.11(+0.03%)
Sep 26, 2019 391.77 393.97 389.51 392.90 587,238 +0.71(+0.18%)
Sep 25, 2019 389.38 392.51 385.24 392.19 682,741 +2.70(+0.69%)
Sep 24, 2019 395.63 396.40 386.86 389.48 895,703 -3.59(-0.91%)
Sep 23, 2019 388.44 394.73 387.85 393.08 752,759 +1.59(+0.41%)
Sep 20, 2019 393.04 393.90 389.21 391.48 1,401,221 +0.36(+0.09%)
Sep 19, 2019 390.74 395.50 389.46 391.12 591,484 +0.72(+0.18%)
Sep 18, 2019 389.86 391.98 386.67 390.40 732,716 +3.51(+0.91%)
Sep 17, 2019 384.93 387.21 382.94 386.89 769,547 +3.06(+0.80%)
Sep 16, 2019 386.88 389.93 380.96 383.84 791,646 -6.39(-1.64%)
Sep 13, 2019 385.99 391.84 385.04 390.22 665,648 +7.23(+1.89%)
Sep 12, 2019 381.37 385.19 377.70 382.99 683,575 +1.69(+0.44%)
Sep 11, 2019 378.16 382.45 373.40 381.30 686,840 +3.96(+1.05%)
Sep 10, 2019 380.57 382.42 371.26 377.34 834,103 -2.21(-0.58%)
Sep 09, 2019 376.13 381.33 374.28 379.56 822,600 +6.19(+1.66%)
Sep 06, 2019 374.30 375.40 371.04 373.37 530,339 -0.78(-0.21%)
Sep 05, 2019 371.60 378.79 370.73 374.15 1,008,940 +8.00(+2.18%)
Sep 04, 2019 366.72 368.83 363.06 366.16 595,969 +2.75(+0.76%)
Sep 03, 2019 367.93 367.93 360.67 363.41 618,212 -5.89(-1.59%)
Aug 30, 2019 371.40 372.17 367.87 369.30 533,437 +0.45(+0.12%)
Aug 29, 2019 366.19 371.28 364.43 368.84 800,620 +7.17(+1.98%)
Aug 28, 2019 356.58 361.79 355.16 361.68 675,872 +2.91(+0.81%)
Aug 27, 2019 355.39 359.11 354.18 358.77 1,222,982 +4.40(+1.24%)
Aug 26, 2019 359.79 359.96 352.67 354.36 929,494 -1.56(-0.44%)
Aug 23, 2019 364.39 366.16 354.01 355.92 976,366 -10.27(-2.80%)
Aug 22, 2019 369.68 370.49 364.12 366.19 631,497 -1.69(-0.46%)
Aug 21, 2019 369.51 371.40 367.15 367.87 401,849 +2.31(+0.63%)
Aug 20, 2019 370.04 370.04 364.90 365.57 459,587 -6.35(-1.71%)
Aug 19, 2019 373.33 374.00 369.83 371.92 541,228 +5.33(+1.45%)
Aug 16, 2019 361.29 369.43 361.29 366.59 622,686 +8.88(+2.48%)
Aug 15, 2019 361.42 364.61 355.01 357.71 701,087 -1.81(-0.50%)
Aug 14, 2019 362.47 366.29 359.20 359.52 907,883 -12.20(-3.28%)
Aug 13, 2019 364.06 373.35 361.46 371.72 1,010,220 +7.77(+2.13%)
Aug 12, 2019 367.27 372.25 362.22 363.95 737,944 -8.64(-2.32%)
Aug 09, 2019 380.19 380.26 372.17 372.59 743,631 -9.87(-2.58%)
Aug 08, 2019 379.30 383.18 377.20 382.46 572,022 +6.32(+1.68%)
Aug 07, 2019 372.95 378.24 370.08 376.14 656,730 -4.65(-1.22%)
Aug 06, 2019 380.51 382.70 376.00 380.79 478,428 +3.84(+1.02%)
Aug 05, 2019 382.76 383.83 373.02 376.95 740,805 -14.77(-3.77%)
Aug 02, 2019 393.28 394.77 386.10 391.72 603,692 -3.26(-0.83%)
Aug 01, 2019 406.56 408.72 393.06 394.98 840,580 -13.75(-3.36%)
Jul 31, 2019 417.69 418.03 406.83 408.73 481,823 -9.38(-2.24%)
Jul 30, 2019 415.13 418.16 413.16 418.11 448,141 +0.09(+0.02%)
Jul 29, 2019 416.84 420.70 414.84 418.02 415,750 +0.12(+0.03%)
Jul 26, 2019 414.58 418.50 412.38 417.90 478,171 +3.76(+0.91%)
Jul 25, 2019 416.48 416.48 410.85 414.14 566,228 -2.87(-0.69%)
Jul 24, 2019 415.97 420.98 415.84 417.01 678,973 -0.27(-0.06%)
Jul 23, 2019 416.41 420.09 415.73 417.28 513,993 +3.42(+0.83%)
Jul 22, 2019 413.00 415.16 407.14 413.86 741,239 +0.27(+0.07%)
Jul 19, 2019 416.26 422.12 412.94 413.59 1,015,270 -1.66(-0.40%)
Jul 18, 2019 411.51 415.30 410.77 415.25 570,246 +3.62(+0.88%)
Jul 17, 2019 415.13 416.53 409.15 411.63 584,879 -5.39(-1.29%)
Jul 16, 2019 421.67 422.55 416.77 417.02 468,373 -3.96(-0.94%)
Jul 15, 2019 422.01 422.12 418.82 420.98 476,458 -0.66(-0.16%)
Jul 12, 2019 417.91 421.97 416.51 421.65 540,417 +2.09(+0.50%)
Jul 11, 2019 416.88 420.11 414.61 419.56 446,900 +3.96(+0.95%)
Jul 10, 2019 414.10 416.57 412.83 415.60 577,923 +1.50(+0.36%)
Jul 09, 2019 410.99 416.21 409.17 414.10 509,765 +1.21(+0.29%)
Jul 08, 2019 414.31 417.06 412.46 412.89 474,430 -5.46(-1.31%)
Jul 05, 2019 415.39 418.42 412.69 418.35 438,352 +2.92(+0.70%)
Jul 03, 2019 411.95 416.95 411.81 415.43 393,384 +4.79(+1.17%)
Jul 02, 2019 413.35 413.47 408.72 410.64 397,035 -2.67(-0.65%)
Jul 01, 2019 415.02 417.00 409.85 413.32 539,596 +3.17(+0.77%)
Jun 28, 2019 410.02 412.82 406.92 410.15 725,666 +4.21(+1.04%)
Jun 27, 2019 404.19 408.21 403.22 405.94 403,771 +3.08(+0.76%)
Jun 26, 2019 402.15 403.30 398.06 402.86 496,991 +2.27(+0.57%)
Jun 25, 2019 404.67 404.68 398.51 400.59 519,562 -4.40(-1.09%)
Jun 24, 2019 408.90 411.56 403.32 404.99 454,882 -4.23(-1.03%)
Jun 21, 2019 406.49 412.66 405.27 409.22 1,209,216 +2.32(+0.57%)
Jun 20, 2019 398.96 408.00 398.96 406.90 834,296 +9.29(+2.34%)
Jun 19, 2019 394.33 398.72 392.65 397.61 622,785 +4.93(+1.26%)
Jun 18, 2019 387.44 398.62 386.64 392.68 612,657 +8.03(+2.09%)
Jun 17, 2019 390.37 391.36 384.20 384.64 396,344 -5.99(-1.53%)
Jun 14, 2019 392.53 392.53 388.59 390.63 393,040 -1.14(-0.29%)
Jun 13, 2019 390.54 392.75 389.51 391.78 372,859 +1.77(+0.45%)
Jun 12, 2019 387.55 391.50 385.47 390.00 492,155 +2.74(+0.71%)
Jun 11, 2019 391.60 391.83 384.46 387.27 614,206 -0.60(-0.16%)
Jun 10, 2019 390.57 392.41 387.57 387.87 600,733 -0.26(-0.07%)
Jun 07, 2019 384.53 388.39 383.26 388.13 576,574 +4.26(+1.11%)
Jun 06, 2019 383.05 385.95 381.26 383.87 772,680 +0.94(+0.25%)
Jun 05, 2019 379.00 384.97 373.89 382.92 693,206 +6.05(+1.60%)
Jun 04, 2019 375.89 377.11 367.00 376.88 643,879 +12.69(+3.48%)
Jun 03, 2019 360.55 365.90 360.10 364.19 670,310 +3.76(+1.04%)
May 31, 2019 364.92 364.92 359.95 360.42 616,383 -9.57(-2.59%)
May 30, 2019 371.63 374.23 367.58 369.99 475,501 -1.16(-0.31%)
May 29, 2019 369.82 371.60 366.55 371.15 442,627 -1.20(-0.32%)
May 28, 2019 378.30 378.76 372.35 372.35 512,266 -5.59(-1.48%)
May 24, 2019 379.02 380.08 377.11 377.94 313,610 +1.62(+0.43%)
May 23, 2019 377.16 377.16 372.17 376.32 649,063 -4.55(-1.20%)
May 22, 2019 381.76 383.42 378.48 380.87 381,643 -2.19(-0.57%)
May 21, 2019 382.33 385.37 381.79 383.06 353,955 +3.10(+0.81%)
May 20, 2019 381.27 381.86 376.83 379.96 536,916 -3.01(-0.79%)
May 17, 2019 383.21 388.00 381.83 382.97 572,800 -4.93(-1.27%)
May 16, 2019 387.27 390.88 386.62 387.90 517,793 +2.50(+0.65%)
May 15, 2019 382.91 387.16 381.12 385.40 489,119 -1.30(-0.34%)
May 14, 2019 385.40 391.21 385.40 386.70 478,440 +2.67(+0.70%)
May 13, 2019 393.00 394.10 381.79 384.03 811,533 -17.54(-4.37%)
May 10, 2019 400.57 403.86 393.11 401.57 558,273 -1.06(-0.26%)
May 09, 2019 395.27 402.83 393.90 402.63 502,175 -1.08(-0.27%)
May 08, 2019 400.86 407.17 398.64 403.71 524,410 +1.47(+0.37%)
May 07, 2019 410.77 411.05 398.15 402.24 817,929 -10.93(-2.64%)
May 06, 2019 410.17 415.12 407.53 413.16 500,808 -5.32(-1.27%)
May 03, 2019 413.29 418.83 413.20 418.48 464,881 +5.28(+1.28%)
May 02, 2019 415.89 416.46 408.91 413.20 502,850 -2.36(-0.57%)
May 01, 2019 422.25 422.77 415.19 415.56 563,350 -5.30(-1.26%)
Apr 30, 2019 416.09 421.39 414.20 420.86 654,471 +4.68(+1.13%)
Apr 29, 2019 416.31 417.68 415.11 416.17 423,041 +0.75(+0.18%)
Apr 26, 2019 412.07 415.84 409.25 415.43 540,747 +3.93(+0.95%)
Apr 25, 2019 414.48 416.73 409.90 411.50 690,305 -4.96(-1.19%)
Apr 24, 2019 411.13 418.37 409.90 416.46 1,162,831 +5.32(+1.30%)
Apr 23, 2019 402.44 411.13 402.35 411.13 792,541 +8.68(+2.16%)
Apr 22, 2019 402.22 403.87 400.83 402.45 499,094 -1.45(-0.36%)
Apr 18, 2019 406.58 407.09 403.90 403.90 611,425 -1.56(-0.38%)
Apr 17, 2019 405.02 406.58 401.06 405.46 724,348 +0.82(+0.20%)
Apr 16, 2019 392.98 404.94 392.89 404.64 1,188,352 +12.73(+3.25%)
Apr 15, 2019 395.81 396.45 390.09 391.91 681,199 -2.16(-0.55%)
Apr 12, 2019 389.16 396.65 389.16 394.07 724,763 +7.15(+1.85%)
Apr 11, 2019 385.96 389.21 384.11 386.92 475,883 +2.90(+0.76%)
Apr 10, 2019 383.01 384.17 380.90 384.01 464,529 +2.56(+0.67%)
Apr 09, 2019 386.31 386.77 380.34 381.45 531,377 -5.49(-1.42%)
Apr 08, 2019 385.56 388.28 384.31 386.94 459,346 +0.90(+0.23%)
Apr 05, 2019 384.37 387.54 382.15 386.04 528,410 +2.83(+0.74%)
Apr 04, 2019 380.90 383.96 380.68 383.22 432,563 +2.40(+0.63%)
Apr 03, 2019 380.94 384.05 379.29 380.81 389,524 +2.27(+0.60%)
Apr 02, 2019 380.22 381.71 377.69 378.54 487,840 -1.68(-0.44%)
Apr 01, 2019 374.33 381.31 372.43 380.22 575,258 +9.56(+2.58%)
Mar 29, 2019 372.69 374.68 369.64 370.67 525,643 +2.08(+0.56%)
Mar 28, 2019 365.49 369.17 364.47 368.58 395,142 +4.62(+1.27%)
Mar 27, 2019 367.40 369.07 362.29 363.96 490,017 -2.63(-0.72%)
Mar 26, 2019 364.77 367.14 363.35 366.59 570,664 +6.30(+1.75%)
Mar 25, 2019 362.54 363.84 358.46 360.29 473,897 -1.69(-0.47%)
Mar 22, 2019 369.92 371.58 360.05 361.98 674,839 -11.28(-3.02%)
Mar 21, 2019 371.72 376.16 367.92 373.26 544,696 +0.38(+0.10%)
Mar 20, 2019 376.59 377.02 370.83 372.88 1,016,520 -4.03(-1.07%)
Mar 19, 2019 383.83 384.53 376.11 376.91 1,093,586 -5.13(-1.34%)
Mar 18, 2019 378.15 382.27 378.10 382.04 603,014 +6.01(+1.60%)
Mar 15, 2019 376.27 380.60 375.49 376.03 2,025,555 -0.07(-0.02%)
Mar 14, 2019 377.68 377.68 373.91 376.10 578,435 +1.55(+0.41%)
Mar 13, 2019 373.23 375.89 369.91 374.54 699,515 +3.47(+0.93%)
Mar 12, 2019 372.63 373.83 370.24 371.07 581,886 -0.23(-0.06%)
Mar 11, 2019 367.75 372.42 366.81 371.30 683,817 +5.89(+1.61%)
Mar 08, 2019 364.77 365.91 361.85 365.41 676,799 -1.63(-0.44%)
Mar 07, 2019 376.80 377.27 364.74 367.04 538,937 -5.78(-1.55%)
Mar 06, 2019 375.13 376.42 372.42 372.82 314,444 -2.31(-0.61%)
Mar 05, 2019 376.63 377.90 373.94 375.13 499,819 -1.31(-0.35%)
Mar 04, 2019 383.81 384.76 373.62 376.44 797,124 -5.54(-1.45%)
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.