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 (%)
May 31, 2022 623.71 635.54 618.72 632.61 2,661,463 +2.41(+0.38%)
May 27, 2022 621.04 636.04 620.37 630.19 1,037,706 +13.32(+2.16%)
May 26, 2022 596.90 617.34 596.80 616.87 1,746,395 +24.43(+4.12%)
May 25, 2022 581.47 599.02 581.47 592.44 1,014,594 +7.80(+1.33%)
May 24, 2022 575.08 588.30 562.12 584.64 1,199,036 +6.47(+1.12%)
May 23, 2022 576.49 581.82 567.14 578.17 971,024 +10.47(+1.84%)
May 20, 2022 564.31 574.08 555.14 567.71 1,268,304 +6.96(+1.24%)
May 19, 2022 553.58 566.70 550.82 560.75 1,376,137 +1.15(+0.21%)
May 18, 2022 571.91 573.34 555.39 559.59 1,022,617 -18.78(-3.25%)
May 17, 2022 582.14 591.27 565.73 578.37 1,654,732 +12.40(+2.19%)
May 16, 2022 567.29 572.17 551.26 565.97 2,419,180 -15.82(-2.72%)
May 13, 2022 573.60 589.41 570.21 581.78 1,781,624 +14.12(+2.49%)
May 12, 2022 560.67 571.87 554.11 567.67 1,181,951 +0.05(+0.01%)
May 11, 2022 571.79 587.51 566.95 567.62 1,238,099 -9.34(-1.62%)
May 10, 2022 581.95 591.18 563.35 576.96 1,247,808 +4.42(+0.77%)
May 09, 2022 583.10 590.31 570.54 572.55 1,141,877 -21.80(-3.67%)
May 06, 2022 596.88 602.37 583.32 594.35 767,646 -4.91(-0.82%)
May 05, 2022 615.78 621.09 592.47 599.26 940,835 -29.71(-4.72%)
May 04, 2022 597.85 630.15 595.65 628.96 1,098,033 +32.31(+5.41%)
May 03, 2022 596.14 606.72 591.08 596.66 938,431 +5.92(+1.00%)
May 02, 2022 595.38 596.36 576.75 590.74 1,625,662 +0.11(+0.02%)
Apr 29, 2022 613.66 615.77 589.25 590.62 1,073,094 -24.86(-4.04%)
Apr 28, 2022 614.57 618.72 604.47 615.48 1,192,290 +7.52(+1.24%)
Apr 27, 2022 610.91 619.81 606.77 607.97 668,214 -3.81(-0.62%)
Apr 26, 2022 626.53 632.37 611.60 611.78 852,700 -20.07(-3.18%)
Apr 25, 2022 624.30 632.61 612.67 631.85 1,203,849 +5.05(+0.81%)
Apr 22, 2022 643.88 646.54 626.41 626.80 843,216 -17.51(-2.72%)
Apr 21, 2022 670.32 670.44 642.62 644.31 851,284 -16.58(-2.51%)
Apr 20, 2022 669.13 672.04 659.50 660.89 981,675 -2.43(-0.37%)
Apr 19, 2022 644.35 666.24 644.35 663.32 1,055,727 +20.39(+3.17%)
Apr 18, 2022 649.55 653.79 640.53 642.93 882,185 -7.73(-1.19%)
Apr 14, 2022 676.98 680.10 650.62 650.65 1,167,576 -26.07(-3.85%)
Apr 13, 2022 677.91 687.42 672.31 676.72 961,215 -1.03(-0.15%)
Apr 12, 2022 688.69 695.71 672.65 677.75 1,010,315 -10.92(-1.59%)
Apr 11, 2022 692.61 697.37 687.64 688.67 625,838 -7.30(-1.05%)
Apr 08, 2022 706.28 706.28 694.17 695.97 868,289 -12.09(-1.71%)
Apr 07, 2022 704.60 712.18 695.98 708.06 502,887 +3.46(+0.49%)
Apr 06, 2022 711.24 716.75 696.90 704.60 894,377 -18.15(-2.51%)
Apr 05, 2022 737.22 738.67 720.64 722.76 797,526 -16.83(-2.28%)
Apr 04, 2022 729.44 745.66 727.74 739.59 932,814 +11.79(+1.62%)
Apr 01, 2022 726.13 732.59 722.88 727.80 722,800 +5.29(+0.73%)
Mar 31, 2022 740.92 741.71 722.51 722.51 985,552 -12.47(-1.70%)
Mar 30, 2022 734.22 740.38 731.06 734.98 837,478 +3.90(+0.53%)
Mar 29, 2022 724.03 734.41 720.61 731.09 840,940 +22.09(+3.12%)
Mar 28, 2022 703.91 711.31 699.66 709.00 474,836 +8.36(+1.19%)
Mar 25, 2022 699.62 703.40 695.23 700.64 444,137 +2.61(+0.37%)
Mar 24, 2022 699.70 702.87 694.29 698.03 489,683 +1.72(+0.25%)
Mar 23, 2022 706.12 706.12 689.89 696.31 805,186 -9.84(-1.39%)
Mar 22, 2022 699.88 708.29 697.19 706.15 599,792 +12.33(+1.78%)
Mar 21, 2022 699.54 703.42 688.25 693.83 623,223 -4.50(-0.64%)
Mar 18, 2022 701.98 701.98 689.62 698.33 1,298,003 -2.21(-0.32%)
Mar 17, 2022 681.75 702.52 681.75 700.54 576,287 +9.28(+1.34%)
Mar 16, 2022 683.36 692.06 672.70 691.25 1,229,290 +22.16(+3.31%)
Mar 15, 2022 664.28 676.02 662.18 669.09 676,409 +9.59(+1.45%)
Mar 14, 2022 657.95 671.66 656.51 659.50 802,458 +9.92(+1.53%)
Mar 11, 2022 662.19 666.55 648.79 649.59 861,640 -9.61(-1.46%)
Mar 10, 2022 644.38 667.34 644.23 659.19 1,065,913 +3.74(+0.57%)
Mar 09, 2022 649.50 664.08 642.93 655.46 1,514,754 +28.72(+4.58%)
Mar 08, 2022 638.20 641.32 624.16 626.73 1,248,366 -13.43(-2.10%)
Mar 07, 2022 658.06 663.49 638.05 640.16 1,220,959 -18.46(-2.80%)
Mar 04, 2022 682.64 685.86 657.59 658.62 2,285,869 -34.26(-4.95%)
Mar 03, 2022 701.58 706.77 685.23 692.88 738,788 -0.31(-0.04%)
Mar 02, 2022 676.25 700.48 674.39 693.19 1,009,598 +21.82(+3.25%)
Mar 01, 2022 695.36 696.64 668.43 671.37 918,874 -27.31(-3.91%)
Feb 28, 2022 695.11 702.30 690.73 698.68 846,344 -6.56(-0.93%)
Feb 25, 2022 691.32 705.33 689.50 705.24 720,325 +17.92(+2.61%)
Feb 24, 2022 667.12 690.02 662.50 687.32 1,249,898 -0.66(-0.10%)
Feb 23, 2022 705.36 711.42 686.74 687.98 866,727 -12.20(-1.74%)
Feb 22, 2022 704.42 712.31 691.98 700.18 734,778 -9.90(-1.39%)
Feb 18, 2022 710.08 0 -6.09(-0.85%)
Feb 17, 2022 726.78 730.35 714.69 716.16 529,835 -19.65(-2.67%)
Feb 16, 2022 729.94 739.88 729.36 735.81 667,725 +2.09(+0.29%)
Feb 15, 2022 729.03 736.59 727.38 733.72 586,028 +19.61(+2.75%)
Feb 14, 2022 718.51 726.84 707.19 714.11 1,012,917 -11.44(-1.58%)
Feb 11, 2022 735.59 737.28 721.57 725.55 1,354,150 -5.35(-0.73%)
Feb 10, 2022 754.89 760.82 723.40 730.90 2,216,613 -32.70(-4.28%)
Feb 09, 2022 769.46 774.74 763.57 763.59 1,275,262 +5.27(+0.69%)
Feb 08, 2022 766.39 768.18 752.58 758.33 1,034,482 -8.95(-1.17%)
Feb 07, 2022 760.78 774.64 754.90 767.28 605,479 +6.67(+0.88%)
Feb 04, 2022 753.26 767.76 748.85 760.61 710,703 +3.80(+0.50%)
Feb 03, 2022 766.88 753.72 756.80 620,299 -15.72(-2.04%)
Feb 02, 2022 779.61 779.71 765.97 772.53 1,097,103 -3.23(-0.42%)
Feb 01, 2022 777.60 780.80 770.70 775.76 672,789 +2.83(+0.37%)
Jan 31, 2022 756.28 773.62 772.93 650,791 +13.90(+1.83%)
Jan 28, 2022 737.06 759.11 725.70 759.03 642,408 +18.95(+2.56%)
Jan 27, 2022 758.58 765.06 736.07 740.08 741,663 -7.05(-0.94%)
Jan 26, 2022 761.72 770.14 737.85 747.13 1,003,670 -2.89(-0.39%)
Jan 25, 2022 726.97 755.38 717.45 750.02 1,298,986 +11.02(+1.49%)
Jan 24, 2022 732.19 740.50 708.86 739.00 1,797,919 -13.24(-1.76%)
Jan 21, 2022 775.71 775.71 750.25 752.25 1,329,000 -24.07(-3.10%)
Jan 20, 2022 777.83 795.22 773.68 776.32 1,007,026 +0.99(+0.13%)
Jan 19, 2022 788.95 788.95 774.87 775.33 846,519 -6.11(-0.78%)
Jan 18, 2022 784.26 788.91 774.11 781.44 1,084,299 -15.59(-1.96%)
Jan 14, 2022 797.03 0 -17.83(-2.19%)
Jan 13, 2022 836.60 837.00 811.64 814.86 844,914 -16.47(-1.98%)
Jan 12, 2022 841.13 845.28 827.33 831.32 694,571 -2.89(-0.35%)
Jan 11, 2022 818.77 834.89 809.40 834.21 794,199 +13.95(+1.70%)
Jan 10, 2022 834.69 835.79 810.40 820.27 839,480 -17.78(-2.12%)
Jan 07, 2022 840.86 842.14 830.28 838.05 684,941 -3.02(-0.36%)
Jan 06, 2022 839.07 843.59 830.31 841.07 678,163 +3.49(+0.42%)
Jan 05, 2022 862.35 869.26 836.69 837.58 610,420 -23.90(-2.77%)
Jan 04, 2022 861.95 871.12 860.86 861.48 527,842 +5.16(+0.60%)
Jan 03, 2022 862.53 866.04 850.40 856.32 501,251 -3.60(-0.42%)
Dec 31, 2021 859.72 863.92 857.99 859.92 229,013 +1.69(+0.20%)
Dec 30, 2021 856.32 862.27 851.38 858.23 336,390 +3.79(+0.44%)
Dec 29, 2021 865.28 866.87 852.52 854.44 417,314 -11.37(-1.31%)
Dec 28, 2021 867.64 872.60 865.15 865.80 410,107 -0.70(-0.08%)
Dec 27, 2021 862.96 867.03 856.58 866.50 437,482 +8.12(+0.95%)
Dec 23, 2021 858.25 867.23 856.66 858.38 443,267 +2.24(+0.26%)
Dec 22, 2021 856.16 862.47 852.84 856.14 373,000 +0.63(+0.07%)
Dec 21, 2021 849.92 858.63 845.54 855.52 406,193 +12.75(+1.51%)
Dec 20, 2021 845.21 846.16 830.58 842.76 585,059 -15.29(-1.78%)
Dec 17, 2021 861.96 867.83 848.50 858.05 774,149 -7.50(-0.87%)
Dec 16, 2021 869.22 876.36 860.68 865.55 504,643 +6.24(+0.73%)
Dec 15, 2021 850.71 859.61 836.90 859.31 496,017 +11.77(+1.39%)
Dec 14, 2021 854.70 859.83 838.77 847.54 882,572 -14.35(-1.67%)
Dec 13, 2021 867.86 869.26 858.59 861.89 493,306 -7.04(-0.81%)
Dec 10, 2021 869.65 872.73 863.60 868.94 482,815 +5.71(+0.66%)
Dec 09, 2021 863.05 870.60 859.10 863.23 400,999 -4.49(-0.52%)
Dec 08, 2021 872.06 875.51 859.34 867.72 440,232 +2.76(+0.32%)
Dec 07, 2021 856.30 868.30 853.32 864.96 675,541 +22.75(+2.70%)
Dec 06, 2021 846.46 850.89 836.30 842.21 471,410 +1.18(+0.14%)
Dec 03, 2021 863.02 863.86 830.00 841.02 686,054 -18.02(-2.10%)
Dec 02, 2021 842.84 863.92 842.51 859.05 674,619 +17.31(+2.06%)
Dec 01, 2021 861.53 868.95 841.22 841.73 757,221 -4.00(-0.47%)
Nov 30, 2021 859.76 864.79 843.31 845.74 1,130,490 -21.87(-2.52%)
Nov 29, 2021 855.24 873.92 846.87 867.60 653,135 +24.65(+2.92%)
Nov 26, 2021 844.02 854.57 838.48 842.96 581,037 -27.19(-3.12%)
Nov 24, 2021 871.64 878.28 864.88 870.15 469,460 -4.40(-0.50%)
Nov 23, 2021 862.25 875.70 858.50 874.55 733,904 +15.05(+1.75%)
Nov 22, 2021 860.12 869.39 853.55 859.50 596,348 +4.10(+0.48%)
Nov 19, 2021 862.37 865.25 850.80 855.40 790,631 -7.31(-0.85%)
Nov 18, 2021 874.04 863.72 858.94 862.71 729,897 -8.20(-0.94%)
Nov 17, 2021 882.98 884.75 862.14 870.91 723,986 -16.28(-1.83%)
Nov 16, 2021 891.20 894.37 879.97 887.19 493,156 -4.01(-0.45%)
Nov 15, 2021 907.81 908.27 889.12 891.20 725,847 -17.06(-1.88%)
Nov 12, 2021 908.29 909.82 899.68 908.26 414,515 +5.51(+0.61%)
Nov 11, 2021 896.36 906.23 895.66 902.76 285,505 +5.97(+0.67%)
Nov 10, 2021 899.39 896.78 364,393 -7.05(-0.78%)
Nov 09, 2021 900.06 908.53 890.88 903.83 421,581 +0.82(+0.09%)
Nov 08, 2021 897.52 903.91 895.19 903.01 398,311 +10.06(+1.13%)
Nov 05, 2021 899.68 904.94 889.44 892.95 363,760 +1.00(+0.11%)
Nov 04, 2021 893.70 901.34 885.47 891.95 375,401 +2.19(+0.25%)
Nov 03, 2021 890.20 891.68 882.84 889.76 414,216 +3.60(+0.41%)
Nov 02, 2021 874.66 889.03 871.67 886.16 408,319 +10.86(+1.24%)
Nov 01, 2021 885.54 882.06 869.17 875.30 426,509 -6.76(-0.77%)
Oct 29, 2021 870.39 886.17 870.00 882.06 518,459 +7.46(+0.85%)
Oct 28, 2021 856.61 874.92 856.61 874.60 376,718 +17.02(+1.99%)
Oct 27, 2021 869.65 878.22 856.94 857.57 484,377 -13.38(-1.54%)
Oct 26, 2021 872.78 870.95 404,344 +6.39(+0.74%)
Oct 25, 2021 858.76 871.28 852.66 864.56 483,915 +9.13(+1.07%)
Oct 22, 2021 845.91 856.44 841.43 855.42 398,003 +10.52(+1.24%)
Oct 21, 2021 844.16 850.63 842.27 844.90 356,537 +0.74(+0.09%)
Oct 20, 2021 846.33 846.86 838.67 844.16 407,033 +1.20(+0.14%)
Oct 19, 2021 840.79 845.76 836.59 842.97 436,884 +4.99(+0.60%)
Oct 18, 2021 843.30 848.13 836.29 837.98 578,688 -10.24(-1.21%)
Oct 15, 2021 845.74 855.66 835.84 848.21 1,094,213 +13.79(+1.65%)
Oct 14, 2021 824.60 838.36 810.81 834.42 858,763 +23.09(+2.85%)
Oct 13, 2021 805.90 820.04 796.56 811.33 1,555,101 +29.56(+3.78%)
Oct 12, 2021 788.50 788.50 777.44 781.77 880,017 -3.31(-0.42%)
Oct 11, 2021 786.34 804.60 784.05 785.08 568,787 -4.37(-0.55%)
Oct 08, 2021 785.29 791.56 782.13 789.44 374,660 +1.92(+0.24%)
Oct 07, 2021 790.49 799.41 786.70 787.53 464,240 +4.49(+0.57%)
Oct 06, 2021 774.97 783.28 767.53 783.04 505,440 -1.15(-0.15%)
Oct 05, 2021 775.18 788.92 769.35 784.19 476,207 +12.36(+1.60%)
Oct 04, 2021 782.64 789.10 765.67 771.83 637,479 -15.27(-1.94%)
Oct 01, 2021 788.32 794.42 769.89 787.10 510,665 +3.02(+0.39%)
Sep 30, 2021 806.05 806.52 783.70 784.08 602,999 -16.74(-2.09%)
Sep 29, 2021 805.52 807.92 800.19 800.82 585,306 -3.74(-0.46%)
Sep 28, 2021 813.95 816.90 799.78 804.56 687,302 -13.93(-1.70%)
Sep 27, 2021 816.18 818.68 811.53 818.49 445,856 +0.79(+0.10%)
Sep 24, 2021 813.38 819.50 810.54 817.70 344,972 -1.45(-0.18%)
Sep 23, 2021 804.96 823.97 804.86 819.15 562,677 +23.49(+2.95%)
Sep 22, 2021 800.71 803.07 792.63 795.66 582,010 +5.43(+0.69%)
Sep 21, 2021 805.66 807.34 784.68 790.23 638,225 -11.25(-1.40%)
Sep 20, 2021 797.56 801.81 786.51 801.48 821,239 -18.10(-2.21%)
Sep 17, 2021 820.87 829.80 812.26 819.58 1,362,374 -12.91(-1.55%)
Sep 16, 2021 849.03 850.23 826.57 832.49 777,196 -17.96(-2.11%)
Sep 15, 2021 843.30 854.39 841.43 850.45 529,057 +7.20(+0.85%)
Sep 14, 2021 856.38 857.20 838.85 843.25 614,162 -13.38(-1.56%)
Sep 13, 2021 863.16 864.05 847.03 856.63 452,260 -0.34(-0.04%)
Sep 10, 2021 868.70 869.07 855.47 856.96 356,316 -5.16(-0.60%)
Sep 09, 2021 863.21 874.13 858.83 862.12 511,562 -2.06(-0.24%)
Sep 08, 2021 866.02 869.36 858.83 864.18 276,511 -0.46(-0.05%)
Sep 07, 2021 872.55 874.62 858.80 864.64 382,434 -11.64(-1.33%)
Sep 03, 2021 883.22 887.55 873.33 876.28 447,934 -8.66(-0.98%)
Sep 02, 2021 883.73 888.83 880.68 884.94 395,990 +6.38(+0.73%)
Sep 01, 2021 879.66 881.98 872.22 878.56 350,776 +0.49(+0.06%)
Aug 31, 2021 884.44 887.33 875.05 878.07 639,196 -4.46(-0.51%)
Aug 30, 2021 892.98 893.51 882.06 882.53 305,116 -6.39(-0.72%)
Aug 27, 2021 873.89 889.08 873.89 888.91 488,412 +17.74(+2.04%)
Aug 26, 2021 877.25 877.42 869.58 871.17 292,492 -3.39(-0.39%)
Aug 25, 2021 869.00 880.46 865.97 874.56 354,419 +9.62(+1.11%)
Aug 24, 2021 864.76 869.12 860.85 864.94 309,917 +1.24(+0.14%)
Aug 23, 2021 859.13 869.35 858.77 863.70 385,486 +9.95(+1.17%)
Aug 20, 2021 843.25 858.80 841.12 853.75 413,328 +12.46(+1.48%)
Aug 19, 2021 830.89 845.95 827.07 841.29 459,297 +1.74(+0.21%)
Aug 18, 2021 841.88 849.99 839.33 839.55 412,563 -7.18(-0.85%)
Aug 17, 2021 854.30 857.73 838.79 846.73 410,049 -14.22(-1.65%)
Aug 16, 2021 852.51 861.01 844.30 860.94 344,574 +7.48(+0.88%)
Aug 13, 2021 852.76 856.83 849.42 853.47 314,405 -1.56(-0.18%)
Aug 12, 2021 851.30 856.39 850.54 855.03 321,370 +1.35(+0.16%)
Aug 11, 2021 854.15 858.57 851.13 853.68 406,967 +4.22(+0.50%)
Aug 10, 2021 839.60 853.52 838.76 849.46 410,985 +9.86(+1.17%)
Aug 09, 2021 835.90 842.97 828.43 839.60 372,812 +5.47(+0.66%)
Aug 06, 2021 828.46 837.77 826.22 834.13 513,652 +6.34(+0.77%)
Aug 05, 2021 824.46 831.36 824.46 827.79 375,406 +6.77(+0.82%)
Aug 04, 2021 818.12 827.11 815.52 821.02 419,685 +1.67(+0.20%)
Aug 03, 2021 817.10 820.76 807.68 819.35 420,715 +6.47(+0.80%)
Aug 02, 2021 812.92 820.61 811.20 812.88 414,822 +5.67(+0.70%)
Jul 30, 2021 808.22 814.70 804.25 807.21 541,281 -2.07(-0.26%)
Jul 29, 2021 806.25 812.04 797.52 809.28 360,110 +8.08(+1.01%)
Jul 28, 2021 802.04 804.41 795.06 801.20 418,111 -1.09(-0.14%)
Jul 27, 2021 805.78 809.64 798.51 802.29 511,452 -8.95(-1.10%)
Jul 26, 2021 807.73 815.19 807.00 811.23 445,156 +2.37(+0.29%)
Jul 23, 2021 811.08 817.37 807.79 808.87 567,840 +1.94(+0.24%)
Jul 22, 2021 822.67 823.78 806.37 806.92 645,681 -14.73(-1.79%)
Jul 21, 2021 821.85 830.90 821.20 821.65 478,537 +3.57(+0.44%)
Jul 20, 2021 788.87 820.37 786.57 818.07 966,642 +31.35(+3.99%)
Jul 19, 2021 794.56 803.88 781.63 786.72 1,016,592 -27.80(-3.41%)
Jul 16, 2021 821.85 821.85 812.64 814.52 1,056,153 -4.63(-0.57%)
Jul 15, 2021 815.54 827.97 814.76 819.15 666,028 -0.30(-0.04%)
Jul 14, 2021 823.84 832.18 809.84 819.45 1,067,770 -25.83(-3.06%)
Jul 13, 2021 854.53 854.53 842.49 845.28 633,626 -7.31(-0.86%)
Jul 12, 2021 838.99 856.68 837.37 852.59 926,037 +13.60(+1.62%)
Jul 09, 2021 828.96 839.54 827.27 838.99 821,285 +23.10(+2.83%)
Jul 08, 2021 827.23 827.23 812.38 815.89 676,599 -22.75(-2.71%)
Jul 07, 2021 828.40 840.30 828.40 838.65 503,256 +7.69(+0.93%)
Jul 06, 2021 833.12 833.73 824.77 830.96 566,562 -0.88(-0.11%)
Jul 02, 2021 821.03 833.01 819.94 831.84 462,312 +13.40(+1.64%)
Jul 01, 2021 816.43 818.92 811.88 818.44 457,983 +3.97(+0.49%)
Jun 30, 2021 810.78 816.50 809.34 814.47 618,457 +1.34(+0.16%)
Jun 29, 2021 820.02 825.66 811.06 813.13 797,949 -4.85(-0.59%)
Jun 28, 2021 815.40 819.79 808.00 817.98 401,528 +4.38(+0.54%)
Jun 25, 2021 811.52 816.59 808.60 813.60 797,195 +6.23(+0.77%)
Jun 24, 2021 812.12 813.55 801.51 807.37 711,146 +1.79(+0.22%)
Jun 23, 2021 806.57 808.63 803.77 805.58 608,422 +0.61(+0.08%)
Jun 22, 2021 801.99 809.31 797.51 804.97 718,120 +3.26(+0.41%)
Jun 21, 2021 790.30 802.68 788.41 801.71 618,600 +19.06(+2.44%)
Jun 18, 2021 792.08 797.62 781.00 782.64 1,137,678 -26.10(-3.23%)
Jun 17, 2021 809.85 813.72 801.69 808.75 612,277 -0.49(-0.06%)
Jun 16, 2021 819.15 819.15 803.25 809.24 639,908 -10.85(-1.32%)
Jun 15, 2021 817.90 823.71 811.74 820.09 475,430 +3.94(+0.48%)
Jun 14, 2021 820.08 820.73 813.12 816.16 390,728 -3.61(-0.44%)
Jun 11, 2021 814.20 820.02 812.64 819.77 477,016 +12.31(+1.52%)
Jun 10, 2021 818.91 819.65 807.37 807.46 454,814 -3.26(-0.40%)
Jun 09, 2021 824.27 825.17 809.70 810.72 497,522 -12.64(-1.54%)
Jun 08, 2021 823.16 825.23 817.38 823.36 325,853 -0.41(-0.05%)
Jun 07, 2021 827.22 828.46 818.66 823.77 430,041 -1.76(-0.21%)
Jun 04, 2021 822.79 825.67 817.14 825.53 695,022 +5.44(+0.66%)
Jun 03, 2021 819.15 826.97 813.01 820.09 462,782 -2.12(-0.26%)
Jun 02, 2021 813.93 822.70 812.38 822.22 586,507 +9.74(+1.20%)
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.