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

BlackRock (NY: BLK )

981.03 +1.16 (+0.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Oct 30, 2015 351.26 354.59 351.26 351.97 1,601,852 +2.11(+0.60%)
Oct 29, 2015 345.68 350.99 343.50 349.86 929,477 +3.54(+1.02%)
Oct 28, 2015 336.63 346.33 335.99 346.32 951,126 +10.75(+3.20%)
Oct 27, 2015 335.74 336.14 333.03 335.57 388,709 -1.45(-0.43%)
Oct 26, 2015 339.91 340.39 335.91 337.02 600,132 -3.77(-1.11%)
Oct 23, 2015 338.27 341.25 336.14 340.79 959,072 +5.44(+1.62%)
Oct 22, 2015 323.95 335.87 322.81 335.35 722,000 +13.37(+4.15%)
Oct 21, 2015 327.64 329.12 321.69 321.98 628,015 -5.17(-1.58%)
Oct 20, 2015 326.47 328.37 325.93 327.15 443,237 -0.73(-0.22%)
Oct 19, 2015 329.34 330.04 326.40 327.88 584,994 -2.95(-0.89%)
Oct 16, 2015 327.35 331.28 325.29 330.83 741,943 +5.20(+1.60%)
Oct 15, 2015 324.45 327.26 320.59 325.63 737,395 +3.16(+0.98%)
Oct 14, 2015 320.27 326.38 317.00 322.47 1,124,703 +7.35(+2.33%)
Oct 13, 2015 312.70 317.37 312.34 315.12 890,030 -0.54(-0.17%)
Oct 12, 2015 318.69 318.69 311.76 315.66 613,160 -2.45(-0.77%)
Oct 09, 2015 318.57 320.99 315.09 318.11 580,759 -0.46(-0.14%)
Oct 08, 2015 319.12 319.87 316.67 318.57 653,577 -2.07(-0.65%)
Oct 07, 2015 315.51 321.32 315.12 320.64 1,105,294 +7.91(+2.53%)
Oct 06, 2015 312.70 314.21 310.73 312.73 725,605 -0.88(-0.28%)
Oct 05, 2015 306.19 314.31 305.22 313.61 936,196 +10.25(+3.38%)
Oct 02, 2015 291.00 303.39 289.15 303.36 855,707 +7.44(+2.51%)
Oct 01, 2015 297.07 298.76 291.50 295.92 814,510 -1.55(-0.52%)
Sep 30, 2015 301.00 301.67 294.58 297.47 756,235 +3.95(+1.35%)
Sep 29, 2015 295.27 296.49 291.00 293.52 794,096 -0.54(-0.18%)
Sep 28, 2015 300.12 303.00 293.76 294.06 732,539 -8.92(-2.94%)
Sep 25, 2015 304.14 306.49 300.91 302.98 645,726 +2.47(+0.82%)
Sep 24, 2015 301.00 301.91 299.05 300.51 726,497 -2.75(-0.91%)
Sep 23, 2015 304.09 305.54 301.45 303.26 454,786 -1.07(-0.35%)
Sep 22, 2015 307.75 307.75 301.75 304.33 814,567 -8.06(-2.58%)
Sep 21, 2015 310.20 313.90 309.57 312.39 728,523 +3.52(+1.14%)
Sep 18, 2015 307.74 313.58 307.74 308.87 1,570,779 -2.76(-0.89%)
Sep 17, 2015 312.23 316.74 310.66 311.63 964,250 -1.88(-0.60%)
Sep 16, 2015 309.80 314.23 307.81 313.51 959,356 +5.61(+1.82%)
Sep 15, 2015 303.60 308.54 301.51 307.90 951,198 +6.84(+2.27%)
Sep 14, 2015 303.25 303.75 300.27 301.06 567,383 -2.25(-0.74%)
Sep 11, 2015 301.00 303.59 298.80 303.31 804,830 +2.00(+0.66%)
Sep 10, 2015 297.80 303.84 296.78 301.31 953,091 +4.54(+1.53%)
Sep 09, 2015 304.95 306.66 296.08 296.77 698,178 -4.66(-1.55%)
Sep 08, 2015 299.63 302.49 296.83 301.43 934,645 +7.19(+2.44%)
Sep 04, 2015 295.65 294.24 294.24 294.24 985,500 -6.02(-2.00%)
Sep 03, 2015 299.56 301.47 298.17 300.26 1,149,298 +1.73(+0.58%)
Sep 02, 2015 297.30 298.53 294.24 298.53 1,341,750 +4.23(+1.44%)
Sep 01, 2015 293.73 296.77 291.46 294.30 1,541,606 -8.17(-2.70%)
Aug 31, 2015 307.26 308.76 302.04 302.47 786,847 -8.76(-2.81%)
Aug 28, 2015 312.58 312.58 307.60 311.23 783,422 -3.24(-1.03%)
Aug 27, 2015 306.53 314.99 306.53 314.47 945,540 +11.38(+3.75%)
Aug 26, 2015 302.50 304.15 295.59 303.09 1,351,682 +8.43(+2.86%)
Aug 25, 2015 309.98 311.67 294.65 294.66 1,259,748 -4.51(-1.51%)
Aug 24, 2015 291.40 306.15 276.80 299.17 1,585,820 -8.10(-2.64%)
Aug 21, 2015 313.21 316.79 306.95 307.27 1,195,700 -9.79(-3.09%)
Aug 20, 2015 321.81 322.42 316.69 317.06 744,533 -6.20(-1.92%)
Aug 19, 2015 327.71 329.00 323.01 323.26 720,879 -5.46(-1.66%)
Aug 18, 2015 328.00 329.04 327.07 328.72 442,630 -0.61(-0.19%)
Aug 17, 2015 326.25 329.53 325.16 329.33 387,577 +1.19(+0.36%)
Aug 14, 2015 325.98 328.71 325.00 328.14 450,050 +2.23(+0.68%)
Aug 13, 2015 327.93 329.40 325.03 325.91 474,945 -1.22(-0.37%)
Aug 12, 2015 325.70 328.31 319.92 327.13 790,318 -2.87(-0.87%)
Aug 11, 2015 333.05 333.99 329.00 330.00 695,581 -5.59(-1.67%)
Aug 10, 2015 334.10 338.36 332.70 335.59 514,413 +3.74(+1.13%)
Aug 07, 2015 332.31 334.57 329.16 331.85 369,211 -1.22(-0.37%)
Aug 06, 2015 335.47 336.19 331.73 333.07 583,768 -1.62(-0.48%)
Aug 05, 2015 334.00 338.14 334.00 334.69 663,558 +2.25(+0.68%)
Aug 04, 2015 335.55 337.11 330.26 332.44 676,734 -2.26(-0.68%)
Aug 03, 2015 336.67 339.14 332.51 334.70 528,588 -1.62(-0.48%)
Jul 31, 2015 339.59 341.72 335.77 336.32 507,794 -2.43(-0.72%)
Jul 30, 2015 339.71 341.04 337.79 338.75 622,316 -1.09(-0.32%)
Jul 29, 2015 337.22 341.00 336.00 339.84 664,533 +3.00(+0.89%)
Jul 28, 2015 338.88 338.88 335.38 336.84 713,194 +0.60(+0.18%)
Jul 27, 2015 339.50 341.38 334.20 336.24 882,235 -5.17(-1.51%)
Jul 24, 2015 345.82 347.71 340.25 341.41 630,500 -5.03(-1.45%)
Jul 23, 2015 350.08 351.19 345.58 346.44 526,510 -3.56(-1.02%)
Jul 22, 2015 352.00 352.35 349.40 350.00 720,250 -1.82(-0.52%)
Jul 21, 2015 352.44 354.42 350.54 351.82 481,673 -1.28(-0.36%)
Jul 20, 2015 355.97 356.01 351.87 353.10 441,859 -1.44(-0.41%)
Jul 17, 2015 353.10 355.69 351.60 354.54 729,200 +0.26(+0.07%)
Jul 16, 2015 349.65 354.99 349.04 354.28 806,089 +7.79(+2.25%)
Jul 15, 2015 343.41 347.82 340.90 346.49 1,107,366 +3.76(+1.10%)
Jul 14, 2015 342.86 344.35 340.63 342.73 1,213,969 -1.53(-0.44%)
Jul 13, 2015 342.57 345.42 341.67 344.26 800,668 +4.80(+1.41%)
Jul 10, 2015 339.94 341.21 337.28 339.46 1,156,433 +2.57(+0.76%)
Jul 09, 2015 341.05 342.37 336.31 336.89 797,278 +2.77(+0.83%)
Jul 08, 2015 340.00 341.03 333.64 334.12 955,602 -8.49(-2.48%)
Jul 07, 2015 343.08 344.41 335.69 342.61 853,570 -0.20(-0.06%)
Jul 06, 2015 342.36 345.74 340.01 342.81 698,810 -2.59(-0.75%)
Jul 02, 2015 348.23 345.40 345.40 345.40 433,900 -2.00(-0.58%)
Jul 01, 2015 350.00 352.09 345.62 347.40 495,371 +1.42(+0.41%)
Jun 30, 2015 347.95 349.14 343.85 345.98 776,707 +1.44(+0.42%)
Jun 29, 2015 350.38 352.00 344.34 344.54 558,738 -9.93(-2.80%)
Jun 26, 2015 353.06 354.90 351.90 354.47 642,947 +3.34(+0.95%)
Jun 25, 2015 355.57 356.48 350.88 351.13 482,272 -4.44(-1.25%)
Jun 24, 2015 360.02 360.99 355.01 355.57 559,575 -4.58(-1.27%)
Jun 23, 2015 359.50 361.49 359.11 360.15 420,769 +1.19(+0.33%)
Jun 22, 2015 360.85 363.53 358.63 358.96 430,644 -0.23(-0.06%)
Jun 19, 2015 359.88 361.18 357.72 359.19 658,867 -1.69(-0.47%)
Jun 18, 2015 358.00 361.81 356.59 360.88 445,307 +3.58(+1.00%)
Jun 17, 2015 358.96 360.11 356.37 357.30 462,743 +0.02(+0.01%)
Jun 16, 2015 353.84 357.96 353.84 357.28 351,876 +2.00(+0.56%)
Jun 15, 2015 351.63 356.80 348.47 355.28 1,096,919 +1.85(+0.52%)
Jun 12, 2015 356.00 356.70 352.82 353.43 518,012 -3.38(-0.95%)
Jun 11, 2015 356.73 358.83 355.01 356.81 585,815 +1.20(+0.34%)
Jun 10, 2015 354.99 357.91 354.28 355.61 768,464 +2.88(+0.82%)
Jun 09, 2015 353.88 356.11 352.01 352.73 538,956 -0.72(-0.20%)
Jun 08, 2015 356.45 357.78 353.16 353.45 682,955 -1.87(-0.53%)
Jun 05, 2015 358.00 360.39 350.43 355.32 740,546 -2.51(-0.70%)
Jun 04, 2015 362.72 364.52 356.40 357.83 639,962 -7.12(-1.95%)
Jun 03, 2015 364.39 367.01 362.52 364.95 464,446 +1.55(+0.43%)
Jun 02, 2015 362.80 364.68 360.54 363.40 430,777 -0.87(-0.24%)
Jun 01, 2015 366.08 367.26 362.65 364.27 418,389 -1.51(-0.41%)
May 29, 2015 369.47 369.47 365.00 365.78 626,999 -3.73(-1.01%)
May 28, 2015 366.98 369.76 366.07 369.51 358,134 +0.83(+0.23%)
May 27, 2015 366.03 369.68 364.78 368.68 352,508 +3.65(+1.00%)
May 26, 2015 367.01 368.41 364.82 365.03 696,031 -3.05(-0.83%)
May 22, 2015 368.39 368.08 368.08 368.08 303,700 -0.14(-0.04%)
May 21, 2015 370.50 371.77 368.03 368.22 390,534 -2.03(-0.55%)
May 20, 2015 370.63 371.66 367.68 370.25 448,040 -0.83(-0.22%)
May 19, 2015 371.69 372.95 368.92 371.08 406,122 +0.37(+0.10%)
May 18, 2015 370.16 371.96 368.74 370.71 391,916 -0.14(-0.04%)
May 15, 2015 372.00 372.66 368.57 370.85 415,755 -0.62(-0.17%)
May 14, 2015 367.52 371.51 366.90 371.47 419,021 +6.34(+1.74%)
May 13, 2015 364.48 366.54 363.51 365.13 435,016 -0.04(-0.01%)
May 12, 2015 365.87 366.18 362.38 365.17 452,347 -2.61(-0.71%)
May 11, 2015 369.55 372.14 367.69 367.78 431,878 -2.26(-0.61%)
May 08, 2015 367.35 371.26 365.69 370.04 446,130 +4.36(+1.19%)
May 07, 2015 363.50 367.57 362.83 365.68 431,389 +2.28(+0.63%)
May 06, 2015 366.39 367.89 361.05 363.40 427,776 -2.65(-0.72%)
May 05, 2015 368.48 371.76 365.12 366.05 380,754 -4.22(-1.14%)
May 04, 2015 369.79 371.68 368.74 370.27 375,569 +1.63(+0.44%)
May 01, 2015 366.53 369.22 365.02 368.64 412,939 +4.70(+1.29%)
Apr 30, 2015 366.27 368.90 362.34 363.94 673,283 -2.73(-0.74%)
Apr 29, 2015 375.62 378.80 365.82 366.67 981,732 -11.18(-2.96%)
Apr 28, 2015 370.17 377.99 370.17 377.85 395,736 +5.96(+1.60%)
Apr 27, 2015 374.59 376.73 371.18 371.89 354,750 -1.09(-0.29%)
Apr 24, 2015 372.73 373.88 369.78 372.98 355,725 +1.05(+0.28%)
Apr 23, 2015 368.50 372.56 366.93 371.93 432,672 +2.42(+0.65%)
Apr 22, 2015 369.09 371.22 365.40 369.51 451,959 +1.99(+0.54%)
Apr 21, 2015 371.68 371.89 367.10 367.52 448,573 -2.19(-0.59%)
Apr 20, 2015 368.00 370.93 367.43 369.71 416,519 +4.31(+1.18%)
Apr 17, 2015 369.69 372.00 363.16 365.40 798,844 -6.78(-1.82%)
Apr 16, 2015 378.52 378.79 364.37 372.18 902,460 -4.48(-1.19%)
Apr 15, 2015 374.38 377.28 373.45 376.66 710,703 +3.00(+0.80%)
Apr 14, 2015 369.85 374.19 367.09 373.66 581,678 +3.97(+1.07%)
Apr 13, 2015 369.95 373.00 369.65 369.69 421,032 +0.24(+0.06%)
Apr 10, 2015 372.52 372.99 368.02 369.45 348,375 -2.08(-0.56%)
Apr 09, 2015 370.00 371.78 367.68 371.53 392,705 +1.82(+0.49%)
Apr 08, 2015 370.05 371.45 367.45 369.71 569,370 +1.09(+0.30%)
Apr 07, 2015 366.75 370.90 366.33 368.62 448,748 +1.64(+0.45%)
Apr 06, 2015 362.86 369.12 361.55 366.98 345,365 +0.58(+0.16%)
Apr 02, 2015 363.32 366.40 366.40 366.40 351,800 +3.83(+1.06%)
Apr 01, 2015 364.51 366.93 361.84 362.57 593,943 -3.27(-0.89%)
Mar 31, 2015 366.21 368.14 364.70 365.84 427,173 -2.26(-0.61%)
Mar 30, 2015 363.10 369.62 363.10 368.10 471,010 +6.47(+1.79%)
Mar 27, 2015 361.84 363.74 360.25 361.63 386,944 -0.52(-0.14%)
Mar 26, 2015 360.74 364.81 360.01 362.15 417,686 -1.77(-0.49%)
Mar 25, 2015 369.89 372.05 363.76 363.92 391,491 -5.18(-1.40%)
Mar 24, 2015 373.32 373.93 369.10 369.10 452,763 -5.23(-1.40%)
Mar 23, 2015 377.92 380.81 374.02 374.33 453,001 -4.31(-1.14%)
Mar 20, 2015 370.62 379.59 370.42 378.64 681,616 +8.69(+2.35%)
Mar 19, 2015 376.00 376.45 369.12 369.95 633,193 -7.81(-2.07%)
Mar 18, 2015 373.97 380.99 371.45 377.76 595,733 +3.50(+0.94%)
Mar 17, 2015 373.04 376.14 371.53 374.26 531,570 +0.18(+0.05%)
Mar 16, 2015 370.67 374.74 369.72 374.08 491,752 +6.34(+1.72%)
Mar 13, 2015 368.99 369.98 364.20 367.74 521,772 -0.97(-0.26%)
Mar 12, 2015 360.60 368.93 360.60 368.71 474,376 +10.30(+2.87%)
Mar 11, 2015 357.15 359.84 356.62 358.41 464,714 +2.22(+0.62%)
Mar 10, 2015 361.24 362.75 356.07 356.19 531,248 -8.40(-2.30%)
Mar 09, 2015 365.47 367.97 363.54 364.59 519,328 -0.88(-0.24%)
Mar 06, 2015 369.53 375.54 364.85 365.47 538,753 -4.47(-1.21%)
Mar 05, 2015 370.00 371.48 367.34 369.94 366,051 +0.80(+0.22%)
Mar 04, 2015 369.05 370.91 367.20 369.14 371,053 -4.52(-1.21%)
Mar 03, 2015 374.28 375.65 370.85 373.66 428,941 -2.76(-0.73%)
Mar 02, 2015 371.42 376.69 367.88 376.42 478,004 +5.00(+1.35%)
Feb 27, 2015 375.02 376.85 371.38 371.42 702,198 -3.60(-0.96%)
Feb 26, 2015 374.79 377.01 373.25 375.02 397,610 -0.90(-0.24%)
Feb 25, 2015 377.74 378.65 375.56 375.92 443,439 -2.19(-0.58%)
Feb 24, 2015 377.71 379.88 377.00 378.11 451,672 +1.68(+0.45%)
Feb 23, 2015 377.17 378.00 373.70 376.43 443,593 -0.21(-0.06%)
Feb 20, 2015 375.72 377.67 373.15 376.64 774,270 -0.97(-0.26%)
Feb 19, 2015 376.69 379.43 376.05 377.61 499,029 -0.25(-0.07%)
Feb 18, 2015 380.54 381.17 376.79 377.86 583,220 -2.47(-0.65%)
Feb 17, 2015 379.51 382.84 377.80 380.33 1,122,430 +4.29(+1.14%)
Feb 13, 2015 374.89 376.04 376.04 376.04 553,700 +1.16(+0.31%)
Feb 12, 2015 370.00 375.46 370.00 374.88 445,494 +4.98(+1.35%)
Feb 11, 2015 369.55 372.25 367.29 369.90 461,330 -0.77(-0.21%)
Feb 10, 2015 365.00 372.05 364.34 370.67 726,933 +9.80(+2.72%)
Feb 09, 2015 360.03 362.59 358.83 360.87 403,079 -1.56(-0.43%)
Feb 06, 2015 362.25 367.47 360.15 362.43 653,696 +3.61(+1.01%)
Feb 05, 2015 352.34 359.82 352.01 358.82 743,609 +8.04(+2.29%)
Feb 04, 2015 346.54 354.33 344.95 350.78 544,680 -2.17(-0.61%)
Feb 03, 2015 348.06 353.40 348.06 352.95 655,289 +5.31(+1.53%)
Feb 02, 2015 342.37 348.10 339.44 347.64 610,213 +7.13(+2.09%)
Jan 30, 2015 345.09 347.96 340.27 340.51 663,236 -6.43(-1.85%)
Jan 29, 2015 345.79 348.16 342.77 346.94 593,738 +1.91(+0.55%)
Jan 28, 2015 353.49 354.71 344.77 345.03 562,255 -6.45(-1.84%)
Jan 27, 2015 353.25 355.00 350.78 351.48 435,935 -5.91(-1.65%)
Jan 26, 2015 354.00 358.45 352.65 357.39 469,958 +2.27(+0.64%)
Jan 23, 2015 361.27 361.72 355.11 355.12 418,521 -5.67(-1.57%)
Jan 22, 2015 354.00 362.04 348.47 360.79 716,518 +11.29(+3.23%)
Jan 21, 2015 344.63 351.00 342.51 349.50 823,010 +2.91(+0.84%)
Jan 20, 2015 350.01 351.60 344.67 346.59 939,842 -1.48(-0.43%)
Jan 16, 2015 342.45 348.61 339.10 348.07 916,411 +5.62(+1.64%)
Jan 15, 2015 349.07 349.58 340.57 342.45 662,086 -3.30(-0.95%)
Jan 14, 2015 345.58 347.66 340.50 345.75 717,560 -2.23(-0.64%)
Jan 13, 2015 349.78 354.49 344.90 347.98 406,689 +1.05(+0.30%)
Jan 12, 2015 350.21 352.38 344.25 346.93 331,528 -2.30(-0.66%)
Jan 09, 2015 353.99 354.52 346.94 349.23 542,597 -4.19(-1.19%)
Jan 08, 2015 352.84 354.65 351.59 353.42 480,797 +4.08(+1.17%)
Jan 07, 2015 345.15 349.98 344.26 349.34 388,392 +7.24(+2.12%)
Jan 06, 2015 348.70 351.63 338.55 342.10 626,376 -5.40(-1.55%)
Jan 05, 2015 353.24 354.27 346.60 347.50 465,904 -9.23(-2.59%)
Jan 02, 2015 357.98 359.89 352.44 356.73 367,144 -0.83(-0.23%)
Dec 31, 2014 362.34 357.56 357.56 357.56 298,800 -4.52(-1.25%)
Dec 30, 2014 363.06 364.19 360.50 362.08 253,327 -1.38(-0.38%)
Dec 29, 2014 362.64 366.60 360.59 363.46 208,017 -0.17(-0.05%)
Dec 26, 2014 364.24 365.46 363.35 363.63 155,154 -0.04(-0.01%)
Dec 24, 2014 364.98 363.67 363.67 363.67 153,300 -0.54(-0.15%)
Dec 23, 2014 363.18 366.67 361.13 364.21 600,459 +3.04(+0.84%)
Dec 22, 2014 361.18 361.35 358.14 361.17 339,118 +1.02(+0.28%)
Dec 19, 2014 363.56 366.02 358.71 360.15 1,068,149 +1.31(+0.37%)
Dec 18, 2014 355.13 358.85 351.53 358.84 578,997 +10.31(+2.96%)
Dec 17, 2014 339.18 348.98 337.51 348.53 665,058 +11.59(+3.44%)
Dec 16, 2014 336.76 345.59 334.60 336.94 609,779 -2.49(-0.73%)
Dec 15, 2014 346.10 347.83 337.41 339.43 640,220 -1.46(-0.43%)
Dec 12, 2014 354.46 354.97 340.80 340.89 761,497 -12.94(-3.66%)
Dec 11, 2014 360.15 361.41 352.62 353.83 622,411 -3.19(-0.89%)
Dec 10, 2014 362.65 364.18 356.77 357.02 512,251 -5.72(-1.58%)
Dec 09, 2014 358.99 363.00 357.90 362.74 442,067 -0.89(-0.24%)
Dec 08, 2014 361.77 368.64 360.58 363.63 489,224 -0.77(-0.21%)
Dec 05, 2014 362.81 364.96 361.77 364.40 479,372 +3.69(+1.02%)
Dec 04, 2014 355.41 360.99 354.34 360.71 582,073 +3.82(+1.07%)
Dec 03, 2014 355.38 357.57 355.20 356.89 456,647 +1.06(+0.30%)
Dec 02, 2014 356.09 357.62 353.57 355.83 571,836 +0.80(+0.23%)
Dec 01, 2014 356.72 357.74 353.88 355.03 584,679 -4.05(-1.13%)
Nov 28, 2014 359.26 360.84 357.70 359.08 286,294 +1.47(+0.41%)
Nov 26, 2014 358.16 357.61 357.61 357.61 306,900 +0.59(+0.17%)
Nov 25, 2014 356.65 358.81 354.51 357.02 544,883 +1.23(+0.35%)
Nov 24, 2014 357.33 358.65 354.36 355.79 457,580 -0.12(-0.03%)
Nov 21, 2014 352.62 356.61 351.67 355.91 842,571 +8.37(+2.41%)
Nov 20, 2014 343.62 348.96 343.46 347.54 305,289 +1.18(+0.34%)
Nov 19, 2014 347.00 347.22 343.20 346.36 325,362 -1.58(-0.45%)
Nov 18, 2014 347.38 348.71 346.75 347.94 379,941 +0.96(+0.28%)
Nov 17, 2014 346.38 348.23 345.65 346.98 286,681 -0.73(-0.21%)
Nov 14, 2014 349.97 350.10 347.33 347.71 234,876 -0.87(-0.25%)
Nov 13, 2014 350.32 350.80 346.10 348.58 395,800 -1.32(-0.38%)
Nov 12, 2014 349.30 350.98 347.84 349.90 456,711 -1.29(-0.37%)
Nov 11, 2014 351.56 352.55 350.23 351.19 323,234 +0.49(+0.14%)
Nov 10, 2014 351.50 351.92 350.04 350.70 542,867 -0.78(-0.22%)
Nov 07, 2014 348.26 352.55 346.16 351.48 732,311 +3.85(+1.11%)
Nov 06, 2014 345.29 348.25 344.25 347.63 481,749 +3.38(+0.98%)
Nov 05, 2014 345.75 347.36 343.82 344.25 691,931 +2.72(+0.80%)
Nov 04, 2014 338.38 342.89 337.44 341.53 753,663 +2.73(+0.81%)
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.