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, 2017 340.94 342.26 339.35 341.98 1,097,559 +2.02(+0.59%)
May 30, 2017 338.30 341.40 338.22 339.95 893,356 -0.17(-0.05%)
May 26, 2017 337.80 340.73 336.86 340.12 882,480 +0.55(+0.16%)
May 25, 2017 333.90 340.88 332.32 339.57 1,160,353 +8.40(+2.54%)
May 24, 2017 331.71 331.71 328.41 331.17 591,711 +0.28(+0.09%)
May 23, 2017 331.20 332.84 330.22 330.89 869,059 -0.26(-0.08%)
May 22, 2017 330.65 333.42 329.73 331.15 794,489 +2.47(+0.75%)
May 19, 2017 325.50 330.05 324.69 328.67 816,421 +4.04(+1.25%)
May 18, 2017 319.74 328.26 319.08 324.63 1,210,180 +4.02(+1.25%)
May 17, 2017 326.99 325.24 318.92 320.61 1,028,430 -6.38(-1.95%)
May 16, 2017 325.70 327.81 323.99 326.99 710,872 +1.62(+0.50%)
May 15, 2017 323.06 327.11 322.02 325.37 665,427 +3.54(+1.10%)
May 12, 2017 319.00 321.89 318.54 321.82 548,207 +1.88(+0.59%)
May 11, 2017 317.88 320.34 316.34 319.94 543,710 +0.50(+0.16%)
May 10, 2017 318.03 319.61 315.75 319.44 484,491 +1.48(+0.47%)
May 09, 2017 319.48 320.77 317.25 317.96 566,082 -1.57(-0.49%)
May 08, 2017 321.42 321.69 318.19 319.53 403,207 -1.15(-0.36%)
May 05, 2017 319.86 320.73 318.71 320.69 641,794 +0.38(+0.12%)
May 04, 2017 322.89 322.89 318.63 320.31 550,876 -0.82(-0.26%)
May 03, 2017 320.94 322.18 320.05 321.13 449,178 -0.18(-0.05%)
May 02, 2017 320.53 321.63 319.47 321.30 454,519 +1.25(+0.39%)
May 01, 2017 323.56 323.56 320.05 320.05 700,936 -1.31(-0.41%)
Apr 28, 2017 325.90 327.04 321.13 321.36 695,609 -5.13(-1.57%)
Apr 27, 2017 326.03 326.77 322.15 326.49 444,868 +1.54(+0.47%)
Apr 26, 2017 324.60 327.49 323.48 324.95 556,843 +0.57(+0.18%)
Apr 25, 2017 324.93 324.93 322.02 324.39 652,267 +1.29(+0.40%)
Apr 24, 2017 322.50 325.16 320.99 323.10 713,001 +7.18(+2.27%)
Apr 21, 2017 317.28 318.70 314.87 315.92 590,978 -2.95(-0.93%)
Apr 20, 2017 316.16 319.92 313.93 318.87 868,536 +3.75(+1.19%)
Apr 19, 2017 321.83 322.43 313.80 315.12 823,105 -5.44(-1.70%)
Apr 18, 2017 318.87 321.08 317.31 320.56 596,585 -0.16(-0.05%)
Apr 17, 2017 318.53 320.97 317.38 320.72 510,619 +4.01(+1.27%)
Apr 13, 2017 316.59 321.34 315.88 316.71 438,799 -2.04(-0.64%)
Apr 12, 2017 319.99 321.52 317.86 318.75 452,253 -2.18(-0.68%)
Apr 11, 2017 320.62 321.32 317.17 320.93 528,881 -1.54(-0.48%)
Apr 10, 2017 322.62 325.09 321.00 322.46 467,028 -0.11(-0.03%)
Apr 07, 2017 318.98 325.31 318.98 322.57 659,002 +1.60(+0.50%)
Apr 06, 2017 318.59 322.09 317.74 320.97 395,790 +2.67(+0.84%)
Apr 05, 2017 320.45 323.22 317.71 318.30 559,265 +0.09(+0.03%)
Apr 04, 2017 318.57 319.11 316.77 318.21 487,668 -1.08(-0.34%)
Apr 03, 2017 320.74 321.89 316.00 319.29 601,002 -1.19(-0.37%)
Mar 31, 2017 319.70 322.76 318.86 320.48 520,681 +0.39(+0.12%)
Mar 30, 2017 315.95 320.99 315.95 320.08 579,046 +3.03(+0.96%)
Mar 29, 2017 316.31 318.31 315.52 317.05 552,399 -1.02(-0.32%)
Mar 28, 2017 312.35 319.11 312.20 318.07 710,592 +4.70(+1.50%)
Mar 27, 2017 308.57 313.41 307.51 313.37 734,878 +0.49(+0.16%)
Mar 24, 2017 314.84 315.84 311.05 312.87 380,992 -0.83(-0.26%)
Mar 23, 2017 312.95 316.98 312.95 313.70 500,371 -0.06(-0.02%)
Mar 22, 2017 312.18 314.38 310.86 313.76 411,446 +0.26(+0.08%)
Mar 21, 2017 320.05 320.15 312.60 313.50 730,520 -4.42(-1.39%)
Mar 20, 2017 319.31 319.58 316.60 317.92 521,631 -2.01(-0.63%)
Mar 17, 2017 326.93 326.93 319.73 319.93 804,403 -5.97(-1.83%)
Mar 16, 2017 325.16 327.67 323.60 325.90 640,961 +1.49(+0.46%)
Mar 15, 2017 322.06 325.04 320.97 324.41 518,766 +4.12(+1.29%)
Mar 14, 2017 320.21 322.63 318.66 320.29 422,937 -1.34(-0.42%)
Mar 13, 2017 322.24 322.67 320.14 321.63 483,809 +0.26(+0.08%)
Mar 10, 2017 323.67 324.22 320.79 321.37 578,427 +0.26(+0.08%)
Mar 09, 2017 321.99 323.36 319.16 321.11 471,099 -0.23(-0.07%)
Mar 08, 2017 324.21 325.09 321.19 321.35 497,951 -0.67(-0.21%)
Mar 07, 2017 323.44 323.94 321.05 322.01 431,625 -1.93(-0.60%)
Mar 06, 2017 323.99 325.01 322.36 323.94 438,431 -2.10(-0.64%)
Mar 03, 2017 327.60 328.35 325.42 326.04 407,985 -1.24(-0.38%)
Mar 02, 2017 330.20 330.40 327.09 327.28 568,681 -3.06(-0.93%)
Mar 01, 2017 327.38 331.47 326.17 330.34 953,183 +8.59(+2.67%)
Feb 28, 2017 323.05 324.75 321.29 321.74 939,970 -2.94(-0.91%)
Feb 27, 2017 323.48 324.99 322.37 324.68 443,908 +1.53(+0.47%)
Feb 24, 2017 322.21 323.15 320.30 323.15 582,216 -1.20(-0.37%)
Feb 23, 2017 325.07 325.32 322.19 324.36 466,362 -0.08(-0.03%)
Feb 22, 2017 323.05 324.64 322.02 324.44 508,460 +0.51(+0.16%)
Feb 21, 2017 324.63 326.20 323.00 323.93 521,127 +1.11(+0.34%)
Feb 17, 2017 322.82 322.82 322.82 0 -2.67(-0.82%)
Feb 16, 2017 326.04 326.92 323.79 325.49 606,527 -0.89(-0.27%)
Feb 15, 2017 319.94 326.94 319.94 326.38 770,524 +6.69(+2.09%)
Feb 14, 2017 320.36 320.95 318.25 319.68 930,039 -0.70(-0.22%)
Feb 13, 2017 319.48 321.59 318.32 320.39 545,841 +2.44(+0.77%)
Feb 10, 2017 315.70 318.82 315.42 317.95 696,887 +3.59(+1.14%)
Feb 09, 2017 312.62 315.47 311.96 314.36 594,531 +3.33(+1.07%)
Feb 08, 2017 311.46 312.44 310.40 311.03 522,364 -1.94(-0.62%)
Feb 07, 2017 313.58 314.72 312.66 312.96 659,526 -0.44(-0.14%)
Feb 06, 2017 311.02 314.58 311.02 313.40 658,119 -0.48(-0.15%)
Feb 03, 2017 308.90 314.42 308.55 313.89 1,148,434 +5.28(+1.71%)
Feb 02, 2017 304.30 309.28 303.78 308.61 1,002,467 -1.13(-0.36%)
Feb 01, 2017 311.57 313.98 307.97 309.74 745,967 -0.81(-0.26%)
Jan 31, 2017 311.14 311.62 309.07 310.55 860,430 -1.00(-0.32%)
Jan 30, 2017 311.24 311.83 307.82 311.55 712,697 +0.10(+0.03%)
Jan 27, 2017 315.92 316.69 309.65 311.44 827,141 -3.62(-1.15%)
Jan 26, 2017 317.67 322.42 314.23 315.07 1,008,078 -7.40(-2.29%)
Jan 25, 2017 319.68 322.87 318.78 322.46 718,893 +5.77(+1.82%)
Jan 24, 2017 315.63 318.36 314.33 316.69 740,773 +2.76(+0.88%)
Jan 23, 2017 316.66 316.66 312.25 313.94 606,098 -2.77(-0.88%)
Jan 20, 2017 314.95 316.90 314.58 316.71 795,852 +3.36(+1.07%)
Jan 19, 2017 313.61 315.30 312.31 313.35 549,233 -0.54(-0.17%)
Jan 18, 2017 312.36 313.92 310.06 313.89 612,373 +2.66(+0.85%)
Jan 17, 2017 313.14 313.14 310.02 311.23 779,791 -3.78(-1.20%)
Jan 13, 2017 315.01 315.01 315.01 0 +0.88(+0.28%)
Jan 12, 2017 315.23 315.44 309.08 314.13 935,486 -2.21(-0.70%)
Jan 11, 2017 315.27 317.60 313.14 316.34 1,142,647 +0.53(+0.17%)
Jan 10, 2017 317.02 317.44 314.34 315.81 545,257 -0.09(-0.03%)
Jan 09, 2017 319.16 320.06 315.56 315.90 608,461 -3.22(-1.01%)
Jan 06, 2017 318.51 320.09 316.74 319.12 546,032 +1.46(+0.46%)
Jan 05, 2017 319.68 321.11 315.61 317.66 564,039 -3.42(-1.07%)
Jan 04, 2017 319.41 321.33 318.17 321.08 819,902 +0.19(+0.06%)
Jan 03, 2017 319.38 322.15 317.44 320.89 895,953 +4.89(+1.55%)
Dec 30, 2016 316.00 316.00 316.00 0 +1.28(+0.41%)
Dec 29, 2016 316.66 319.03 314.65 314.72 584,469 -1.69(-0.53%)
Dec 28, 2016 322.51 322.81 316.14 316.40 609,486 -5.36(-1.67%)
Dec 27, 2016 322.20 322.67 320.21 321.77 343,991 +1.45(+0.45%)
Dec 23, 2016 320.31 320.31 320.31 0 -1.15(-0.36%)
Dec 22, 2016 324.07 324.07 319.98 321.46 1,039,457 -5.32(-1.63%)
Dec 21, 2016 331.18 331.40 325.69 326.78 809,496 -4.09(-1.23%)
Dec 20, 2016 325.85 331.71 325.69 330.87 862,751 +7.21(+2.23%)
Dec 19, 2016 325.72 326.80 323.02 323.66 978,079 -2.37(-0.73%)
Dec 16, 2016 328.19 329.17 324.68 326.03 1,232,406 -0.94(-0.29%)
Dec 15, 2016 325.11 327.75 322.86 326.96 758,947 +3.11(+0.96%)
Dec 14, 2016 324.86 329.59 322.86 323.85 1,134,854 -2.19(-0.67%)
Dec 13, 2016 324.91 328.04 323.13 326.04 1,081,796 +1.96(+0.60%)
Dec 12, 2016 327.40 329.37 319.96 324.08 1,759,275 +1.44(+0.45%)
Dec 09, 2016 325.43 325.47 320.70 322.64 1,125,857 -1.49(-0.46%)
Dec 08, 2016 315.56 325.55 313.59 324.12 1,342,911 +10.64(+3.39%)
Dec 07, 2016 309.04 314.01 308.50 313.49 610,394 +4.82(+1.56%)
Dec 06, 2016 309.80 309.83 306.55 308.67 780,458 -0.31(-0.10%)
Dec 05, 2016 308.96 310.94 306.66 308.98 713,902 +2.47(+0.80%)
Dec 02, 2016 311.34 311.55 304.90 306.51 689,390 -4.82(-1.55%)
Dec 01, 2016 308.54 314.67 306.75 311.33 1,126,795 +5.29(+1.73%)
Nov 30, 2016 307.51 307.81 304.24 306.04 751,120 +1.85(+0.61%)
Nov 29, 2016 304.67 306.19 302.27 304.19 841,582 -0.08(-0.03%)
Nov 28, 2016 306.20 307.70 303.91 304.28 605,198 -4.14(-1.34%)
Nov 25, 2016 307.89 308.79 306.31 308.42 275,099 +0.56(+0.18%)
Nov 23, 2016 307.86 307.86 307.86 0 -0.06(-0.02%)
Nov 22, 2016 309.62 310.38 306.55 307.92 641,031 -1.25(-0.40%)
Nov 21, 2016 309.06 309.58 307.12 309.16 453,367 +1.48(+0.48%)
Nov 18, 2016 306.40 309.68 305.85 307.69 568,138 +1.16(+0.38%)
Nov 17, 2016 304.11 307.17 302.97 306.52 689,081 +3.24(+1.07%)
Nov 16, 2016 304.96 307.29 303.24 303.29 797,641 -3.88(-1.26%)
Nov 15, 2016 308.54 308.87 303.34 307.17 1,328,788 -1.37(-0.44%)
Nov 14, 2016 308.51 309.88 305.22 308.54 936,420 +2.16(+0.71%)
Nov 11, 2016 306.92 308.65 303.57 306.37 799,645 -3.15(-1.02%)
Nov 10, 2016 304.43 313.89 303.01 309.53 1,747,389 +8.74(+2.91%)
Nov 09, 2016 291.29 302.04 288.09 300.79 1,341,623 +9.02(+3.09%)
Nov 08, 2016 293.87 294.52 290.49 291.76 941,790 -3.43(-1.16%)
Nov 07, 2016 290.57 296.25 290.51 295.19 1,307,502 +9.77(+3.42%)
Nov 04, 2016 281.75 287.83 280.55 285.42 1,253,716 +3.85(+1.37%)
Nov 03, 2016 280.19 283.20 279.56 281.57 865,102 +2.09(+0.75%)
Nov 02, 2016 281.34 282.05 278.51 279.48 809,324 -1.94(-0.69%)
Nov 01, 2016 283.40 283.45 279.42 281.42 964,284 -0.23(-0.08%)
Oct 31, 2016 281.86 283.22 279.82 281.65 980,284 +1.28(+0.46%)
Oct 28, 2016 282.07 282.65 278.79 280.37 743,912 -0.49(-0.17%)
Oct 27, 2016 281.98 282.75 278.28 280.86 852,315 +0.11(+0.04%)
Oct 26, 2016 280.78 281.45 278.02 280.75 1,393,060 -1.15(-0.41%)
Oct 25, 2016 282.36 284.29 281.74 281.90 957,595 -1.32(-0.47%)
Oct 24, 2016 288.32 288.39 282.59 283.22 1,196,950 -1.99(-0.70%)
Oct 21, 2016 285.11 286.93 284.27 285.21 1,098,771 -2.99(-1.04%)
Oct 20, 2016 291.04 292.77 287.88 288.20 1,380,029 -2.93(-1.01%)
Oct 19, 2016 294.45 294.81 291.13 291.13 985,875 -3.19(-1.09%)
Oct 18, 2016 293.42 296.87 293.37 294.32 853,809 +1.64(+0.56%)
Oct 17, 2016 293.36 294.64 291.32 292.68 756,303 -0.26(-0.09%)
Oct 14, 2016 292.85 294.88 289.53 292.94 957,470 +4.60(+1.59%)
Oct 13, 2016 287.66 289.66 284.28 288.34 698,391 -1.45(-0.50%)
Oct 12, 2016 290.92 292.16 289.20 289.79 606,305 -0.64(-0.22%)
Oct 11, 2016 294.88 294.88 289.20 290.43 675,225 -5.72(-1.93%)
Oct 10, 2016 297.14 298.79 295.47 296.15 559,042 +1.31(+0.45%)
Oct 07, 2016 294.65 295.98 293.42 294.83 956,311 +0.34(+0.11%)
Oct 06, 2016 295.69 296.50 293.87 294.50 857,565 -1.19(-0.40%)
Oct 05, 2016 295.18 296.91 293.56 295.69 855,106 +1.82(+0.62%)
Oct 04, 2016 297.55 298.39 293.23 293.86 862,064 -3.33(-1.12%)
Oct 03, 2016 298.54 300.55 295.26 297.19 754,079 -1.97(-0.66%)
Sep 30, 2016 297.10 300.34 295.48 299.17 702,190 +4.32(+1.46%)
Sep 29, 2016 297.14 300.14 292.20 294.85 805,391 -3.67(-1.23%)
Sep 28, 2016 300.26 300.26 296.43 298.52 607,498 -0.09(-0.03%)
Sep 27, 2016 296.31 299.29 295.73 298.62 599,298 +0.90(+0.30%)
Sep 26, 2016 299.61 300.90 297.06 297.71 590,068 -4.09(-1.35%)
Sep 23, 2016 307.12 308.08 301.72 301.80 666,029 -6.78(-2.20%)
Sep 22, 2016 308.43 310.30 307.29 308.58 674,905 +2.89(+0.95%)
Sep 21, 2016 303.46 306.41 302.36 305.70 591,303 +3.85(+1.27%)
Sep 20, 2016 306.88 306.88 301.85 301.85 559,783 -1.86(-0.61%)
Sep 19, 2016 304.46 307.38 302.52 303.71 663,678 +1.64(+0.54%)
Sep 16, 2016 299.32 302.57 297.23 302.06 1,359,747 +0.39(+0.13%)
Sep 15, 2016 297.71 302.80 296.60 301.68 717,824 +3.96(+1.33%)
Sep 14, 2016 298.61 301.05 296.54 297.71 477,981 -0.17(-0.06%)
Sep 13, 2016 301.74 303.53 296.20 297.89 835,055 -5.94(-1.95%)
Sep 12, 2016 297.14 304.83 295.83 303.82 1,052,471 +4.89(+1.63%)
Sep 09, 2016 305.11 305.53 298.89 298.94 785,345 -8.42(-2.74%)
Sep 08, 2016 307.06 308.23 306.37 307.36 460,516 -0.96(-0.31%)
Sep 07, 2016 305.27 308.40 303.74 308.31 458,866 +1.61(+0.52%)
Sep 06, 2016 308.54 309.10 305.19 306.70 645,248 -1.87(-0.60%)
Sep 02, 2016 309.11 308.57 308.57 308.57 355,593 +1.39(+0.45%)
Sep 01, 2016 308.79 310.20 302.68 307.18 554,307 -0.53(-0.17%)
Aug 31, 2016 307.47 308.73 305.94 307.71 749,201 -0.74(-0.24%)
Aug 30, 2016 306.89 308.99 306.48 308.45 769,702 +1.80(+0.59%)
Aug 29, 2016 305.29 308.22 305.06 306.65 442,369 +2.22(+0.73%)
Aug 26, 2016 303.53 306.74 302.32 304.43 441,773 +2.12(+0.70%)
Aug 25, 2016 301.89 303.01 300.80 302.30 592,418 -0.51(-0.17%)
Aug 24, 2016 304.88 305.80 302.19 302.81 489,715 -2.59(-0.85%)
Aug 23, 2016 307.21 307.21 305.30 305.40 346,196 +0.60(+0.20%)
Aug 22, 2016 305.09 305.57 303.33 304.80 476,188 -0.41(-0.13%)
Aug 19, 2016 303.47 305.98 301.68 305.21 461,923 +1.03(+0.34%)
Aug 18, 2016 302.73 304.27 302.73 304.18 354,988 +0.57(+0.19%)
Aug 17, 2016 301.09 303.88 300.70 303.61 412,395 +2.49(+0.83%)
Aug 16, 2016 302.81 304.31 301.06 301.13 381,652 -3.01(-0.99%)
Aug 15, 2016 301.89 304.98 301.67 304.14 449,810 +3.40(+1.13%)
Aug 12, 2016 299.43 301.13 298.61 300.74 440,161 -0.65(-0.22%)
Aug 11, 2016 300.49 302.56 300.49 301.39 604,186 +0.78(+0.26%)
Aug 10, 2016 303.14 303.14 299.85 300.61 596,126 -1.81(-0.60%)
Aug 09, 2016 305.58 305.58 302.09 302.42 652,029 -2.49(-0.82%)
Aug 08, 2016 307.25 308.41 304.29 304.92 671,173 -2.51(-0.82%)
Aug 05, 2016 303.76 307.85 302.72 307.43 823,460 +6.97(+2.32%)
Aug 04, 2016 301.62 302.84 299.96 300.45 552,473 -1.57(-0.52%)
Aug 03, 2016 301.14 302.71 300.55 302.02 1,001,788 +0.89(+0.29%)
Aug 02, 2016 300.33 301.82 299.41 301.14 908,837 -1.02(-0.34%)
Aug 01, 2016 300.79 302.26 299.86 302.15 983,226 +1.70(+0.57%)
Jul 29, 2016 297.68 301.25 297.62 300.45 790,524 +2.36(+0.79%)
Jul 28, 2016 297.49 299.41 295.89 298.09 496,461 +0.05(+0.02%)
Jul 27, 2016 297.12 299.98 296.32 298.04 558,813 +1.13(+0.38%)
Jul 26, 2016 295.94 297.57 294.23 296.91 436,780 +0.42(+0.14%)
Jul 25, 2016 297.79 298.43 295.39 296.49 511,921 -1.34(-0.45%)
Jul 22, 2016 295.66 297.96 294.73 297.83 614,903 +2.91(+0.99%)
Jul 21, 2016 294.74 295.57 293.41 294.92 722,887 -0.23(-0.08%)
Jul 20, 2016 294.23 295.93 291.70 295.15 528,781 +2.62(+0.90%)
Jul 19, 2016 291.60 293.26 291.55 292.52 430,550 -0.98(-0.34%)
Jul 18, 2016 293.33 295.07 292.70 293.51 546,644 +0.76(+0.26%)
Jul 15, 2016 292.00 293.35 288.05 292.74 797,733 +1.36(+0.47%)
Jul 14, 2016 290.82 296.97 289.58 291.38 974,614 -1.89(-0.65%)
Jul 13, 2016 293.34 294.42 290.41 293.28 693,986 +0.11(+0.04%)
Jul 12, 2016 287.13 293.56 286.75 293.17 1,067,040 +8.10(+2.84%)
Jul 11, 2016 285.52 286.67 283.14 285.07 492,978 +1.89(+0.67%)
Jul 08, 2016 280.22 283.34 274.91 283.19 650,776 +8.28(+3.01%)
Jul 07, 2016 274.82 276.91 271.70 274.91 946,619 -0.82(-0.30%)
Jul 06, 2016 272.77 277.44 270.37 275.73 863,188 +0.02(+0.01%)
Jul 05, 2016 277.82 278.24 272.79 275.70 626,262 -4.27(-1.52%)
Jul 01, 2016 280.59 279.97 279.97 279.97 579,871 -1.03(-0.37%)
Jun 30, 2016 277.25 281.11 274.19 281.00 918,574 +4.75(+1.72%)
Jun 29, 2016 269.90 276.39 268.46 276.25 1,039,526 +10.48(+3.94%)
Jun 28, 2016 266.06 268.23 260.87 265.76 790,651 +3.63(+1.38%)
Jun 27, 2016 267.83 267.95 260.54 262.14 1,500,600 -10.64(-3.90%)
Jun 24, 2016 276.57 282.10 271.55 272.78 1,804,919 -19.97(-6.82%)
Jun 23, 2016 289.43 292.81 288.69 292.74 513,459 +7.53(+2.64%)
Jun 22, 2016 285.89 288.55 284.45 285.21 539,392 -0.27(-0.09%)
Jun 21, 2016 286.39 287.61 284.26 285.48 418,405 -0.35(-0.12%)
Jun 20, 2016 286.72 288.74 285.35 285.84 825,948 +5.37(+1.92%)
Jun 17, 2016 279.19 281.60 278.58 280.46 727,611 +1.99(+0.71%)
Jun 16, 2016 276.36 278.84 272.37 278.48 805,354 -0.07(-0.03%)
Jun 15, 2016 280.83 282.27 278.11 278.55 911,096 -0.20(-0.07%)
Jun 14, 2016 281.45 282.69 278.50 278.75 912,861 -3.94(-1.39%)
Jun 13, 2016 283.97 287.59 282.59 282.69 649,495 -1.95(-0.69%)
Jun 10, 2016 288.35 289.07 283.55 284.64 936,683 -9.02(-3.07%)
Jun 09, 2016 292.58 294.51 291.55 293.65 403,951 -1.96(-0.66%)
Jun 08, 2016 294.15 296.70 294.01 295.62 409,475 +1.06(+0.36%)
Jun 07, 2016 298.00 298.31 294.35 294.56 591,028 -2.46(-0.83%)
Jun 06, 2016 294.41 299.00 294.41 297.02 531,315 +2.21(+0.75%)
Jun 03, 2016 294.09 295.23 288.67 294.81 577,628 -1.43(-0.48%)
Jun 02, 2016 296.05 297.92 292.63 296.24 633,186 -0.98(-0.33%)
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.