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

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2020 544.04 547.04 535.23 545.53 582,593 -2.84(-0.52%)
Oct 29, 2020 546.44 552.25 537.38 548.37 491,475 +1.48(+0.27%)
Oct 28, 2020 548.70 552.12 542.84 546.89 709,165 -12.58(-2.25%)
Oct 27, 2020 564.75 568.62 558.51 559.48 384,237 -6.97(-1.23%)
Oct 26, 2020 573.56 575.01 560.66 566.45 753,487 -13.77(-2.37%)
Oct 23, 2020 580.72 581.90 576.75 580.21 542,831 +1.94(+0.34%)
Oct 22, 2020 578.11 580.69 573.39 578.27 530,951 +0.17(+0.03%)
Oct 21, 2020 588.65 595.15 577.95 578.10 497,238 -9.18(-1.56%)
Oct 20, 2020 579.59 592.66 579.59 587.28 520,142 +9.27(+1.60%)
Oct 19, 2020 599.28 606.92 576.32 578.01 851,331 -20.48(-3.42%)
Oct 16, 2020 593.62 600.48 589.95 598.49 840,828 +10.14(+1.72%)
Oct 15, 2020 577.28 590.77 575.96 588.34 870,741 +5.82(+1.00%)
Oct 14, 2020 584.33 585.81 577.25 582.53 762,512 +0.81(+0.14%)
Oct 13, 2020 577.36 588.39 570.06 581.72 1,268,639 +21.91(+3.91%)
Oct 12, 2020 560.24 565.06 558.68 559.80 707,105 +3.02(+0.54%)
Oct 09, 2020 555.90 559.27 552.24 556.78 576,772 +6.49(+1.18%)
Oct 08, 2020 542.02 551.90 541.09 550.29 591,034 +11.28(+2.09%)
Oct 07, 2020 531.97 539.68 531.97 539.01 630,007 +10.76(+2.04%)
Oct 06, 2020 528.93 537.69 526.34 528.25 773,616 -0.68(-0.13%)
Oct 05, 2020 523.21 529.42 521.67 528.93 478,175 +9.89(+1.90%)
Oct 02, 2020 510.32 523.19 509.08 519.04 574,904 +2.01(+0.39%)
Oct 01, 2020 525.16 526.44 515.45 517.03 605,543 +3.97(+0.77%)
Sep 30, 2020 507.28 519.75 505.38 513.06 813,977 +7.97(+1.58%)
Sep 29, 2020 509.98 511.83 502.88 505.10 449,965 -3.50(-0.69%)
Sep 28, 2020 504.77 513.42 504.37 508.60 622,831 +9.87(+1.98%)
Sep 25, 2020 485.20 499.73 483.78 498.73 534,154 +11.62(+2.38%)
Sep 24, 2020 489.15 493.54 484.17 487.12 607,238 -3.18(-0.65%)
Sep 23, 2020 501.01 503.34 489.85 490.29 561,744 -11.16(-2.23%)
Sep 22, 2020 501.77 506.69 495.75 501.45 621,274 -1.63(-0.32%)
Sep 21, 2020 499.48 506.88 493.92 503.08 724,507 -3.94(-0.78%)
Sep 18, 2020 499.33 509.07 499.33 507.03 3,283,240 +7.75(+1.55%)
Sep 17, 2020 505.23 506.01 495.73 499.28 1,135,156 -12.13(-2.37%)
Sep 16, 2020 502.38 516.09 499.63 511.40 1,102,717 +12.35(+2.48%)
Sep 15, 2020 503.56 503.85 498.25 499.05 688,125 +0.71(+0.14%)
Sep 14, 2020 496.21 503.65 494.60 498.34 693,578 +5.63(+1.14%)
Sep 11, 2020 495.70 498.40 489.67 492.71 725,825 -1.92(-0.39%)
Sep 10, 2020 511.32 511.62 492.72 494.64 978,713 -15.36(-3.01%)
Sep 09, 2020 511.31 513.56 505.58 509.99 912,232 +6.96(+1.38%)
Sep 08, 2020 509.82 510.53 498.90 503.04 919,484 -11.01(-2.14%)
Sep 04, 2020 529.69 531.76 507.88 514.05 902,998 -13.08(-2.48%)
Sep 03, 2020 550.01 551.21 522.30 527.13 811,557 -23.10(-4.20%)
Sep 02, 2020 540.94 551.75 537.73 550.23 756,003 +10.64(+1.97%)
Sep 01, 2020 538.23 543.91 536.79 539.58 445,114 +1.86(+0.34%)
Aug 31, 2020 545.27 546.68 537.26 537.73 642,806 -6.22(-1.14%)
Aug 28, 2020 539.01 544.17 535.83 543.95 481,780 +5.50(+1.02%)
Aug 27, 2020 536.60 541.99 535.74 538.44 473,938 +2.61(+0.49%)
Aug 26, 2020 535.26 539.09 532.03 535.84 596,878 +0.86(+0.16%)
Aug 25, 2020 537.96 538.10 534.04 534.98 412,484 -0.27(-0.05%)
Aug 24, 2020 531.57 535.47 528.77 535.25 421,706 +6.71(+1.27%)
Aug 21, 2020 529.78 532.13 526.63 528.54 462,332 +0.62(+0.12%)
Aug 20, 2020 529.30 532.36 525.83 527.93 610,425 -5.78(-1.08%)
Aug 19, 2020 536.04 538.96 532.85 533.71 462,665 +0.49(+0.09%)
Aug 18, 2020 534.92 538.24 532.85 533.22 504,110 -2.55(-0.48%)
Aug 17, 2020 534.78 538.95 532.03 535.77 454,287 +3.23(+0.61%)
Aug 14, 2020 532.68 536.16 528.56 532.54 349,843 -1.00(-0.19%)
Aug 13, 2020 530.97 538.74 530.97 533.54 397,475 -0.62(-0.12%)
Aug 12, 2020 535.87 548.16 528.86 534.15 676,524 +3.26(+0.61%)
Aug 11, 2020 529.68 539.83 527.90 530.89 637,390 +5.83(+1.11%)
Aug 10, 2020 530.51 531.36 524.59 525.07 514,599 -7.23(-1.36%)
Aug 07, 2020 527.30 532.43 524.36 532.30 519,240 +5.39(+1.02%)
Aug 06, 2020 524.85 527.91 520.42 526.90 502,762 +0.07(+0.01%)
Aug 05, 2020 521.91 529.34 518.76 526.83 514,750 +10.05(+1.95%)
Aug 04, 2020 519.14 520.99 513.96 516.78 566,995 -8.06(-1.54%)
Aug 03, 2020 524.30 528.10 522.45 524.84 548,530 +4.47(+0.86%)
Jul 31, 2020 517.95 520.65 512.83 520.37 415,370 +1.74(+0.33%)
Jul 30, 2020 515.21 518.63 510.41 518.63 377,027 -4.08(-0.78%)
Jul 29, 2020 515.61 525.08 515.61 522.71 800,930 +6.24(+1.21%)
Jul 28, 2020 518.46 519.63 514.93 516.47 540,214 -4.19(-0.80%)
Jul 27, 2020 514.69 523.33 511.62 520.66 683,394 +4.26(+0.83%)
Jul 24, 2020 523.08 523.08 513.72 516.40 465,868 -6.81(-1.30%)
Jul 23, 2020 525.17 529.46 520.56 523.21 501,266 -3.97(-0.75%)
Jul 22, 2020 525.18 530.88 523.06 527.18 508,853 +2.30(+0.44%)
Jul 21, 2020 529.18 529.18 523.34 524.89 577,983 +0.36(+0.07%)
Jul 20, 2020 525.09 529.41 522.29 524.52 780,914 -7.35(-1.38%)
Jul 17, 2020 523.39 536.18 518.24 531.87 1,272,519 +18.79(+3.66%)
Jul 16, 2020 511.58 515.62 509.61 513.09 806,096 -1.47(-0.29%)
Jul 15, 2020 517.90 518.55 507.00 514.56 848,235 +6.57(+1.29%)
Jul 14, 2020 500.24 509.06 499.06 507.99 626,354 +7.94(+1.59%)
Jul 13, 2020 505.16 511.52 499.55 500.05 868,975 -1.38(-0.27%)
Jul 10, 2020 498.22 503.09 494.82 501.43 540,787 +4.20(+0.84%)
Jul 09, 2020 501.77 504.50 492.54 497.23 511,273 -7.39(-1.47%)
Jul 08, 2020 498.65 506.73 497.27 504.62 481,497 +7.58(+1.53%)
Jul 07, 2020 500.79 507.21 496.98 497.04 615,841 -7.53(-1.49%)
Jul 06, 2020 506.79 510.77 504.15 504.57 776,943 +5.23(+1.05%)
Jul 02, 2020 502.70 507.29 496.49 499.34 819,800 +6.74(+1.37%)
Jul 01, 2020 492.57 494.55 486.39 492.60 606,518 +0.21(+0.04%)
Jun 30, 2020 483.23 494.10 483.23 492.39 1,179,137 +10.15(+2.11%)
Jun 29, 2020 488.69 489.20 480.53 482.24 855,675 -1.79(-0.37%)
Jun 26, 2020 490.60 492.69 478.40 484.03 1,290,310 -10.97(-2.22%)
Jun 25, 2020 486.67 498.10 482.12 495.00 788,896 +7.60(+1.56%)
Jun 24, 2020 496.51 499.46 485.28 487.39 959,986 -14.55(-2.90%)
Jun 23, 2020 506.79 508.59 500.64 501.94 669,545 +1.30(+0.26%)
Jun 22, 2020 498.43 505.49 496.46 500.64 528,854 -1.95(-0.39%)
Jun 19, 2020 513.10 513.10 494.89 502.60 2,071,878 -1.27(-0.25%)
Jun 18, 2020 497.62 505.29 496.41 503.86 587,611 +1.39(+0.28%)
Jun 17, 2020 502.23 508.14 500.27 502.47 778,558 +4.37(+0.88%)
Jun 16, 2020 505.79 505.79 488.10 498.10 913,707 +6.67(+1.36%)
Jun 15, 2020 468.99 497.37 466.71 491.43 1,373,479 +14.47(+3.03%)
Jun 12, 2020 487.24 487.90 467.06 476.96 1,177,379 +1.66(+0.35%)
Jun 11, 2020 492.37 496.53 471.62 475.30 1,382,185 -29.73(-5.89%)
Jun 10, 2020 506.29 513.65 502.83 505.03 861,451 +0.00(+0.00%)
Jun 09, 2020 495.90 509.05 494.98 505.03 941,374 +0.66(+0.13%)
Jun 08, 2020 504.27 508.53 498.24 504.37 1,252,464 +0.72(+0.14%)
Jun 05, 2020 504.98 508.68 499.20 503.65 1,588,992 +9.36(+1.89%)
Jun 04, 2020 490.43 496.05 488.69 494.29 1,009,352 +1.91(+0.39%)
Jun 03, 2020 494.44 496.19 487.97 492.38 1,191,859 +5.73(+1.18%)
Jun 02, 2020 489.40 492.43 484.04 486.65 942,250 +2.80(+0.58%)
Jun 01, 2020 474.66 488.24 473.52 483.86 743,221 +8.62(+1.81%)
May 29, 2020 477.08 480.50 467.96 475.24 1,289,797 -7.37(-1.53%)
May 28, 2020 493.07 494.44 480.96 482.61 1,260,148 +0.40(+0.08%)
May 27, 2020 482.08 483.07 472.26 482.21 1,314,942 +11.48(+2.44%)
May 26, 2020 471.96 476.59 468.74 470.73 1,183,900 +9.29(+2.01%)
May 22, 2020 454.88 461.69 452.19 461.44 703,799 +4.31(+0.94%)
May 21, 2020 457.35 458.15 453.22 457.14 1,121,134 -0.21(-0.05%)
May 20, 2020 458.08 461.18 452.60 457.35 1,664,968 +6.78(+1.50%)
May 19, 2020 460.69 463.50 448.44 450.57 2,335,748 -13.69(-2.95%)
May 18, 2020 466.57 475.36 462.61 464.26 6,215,035 +2.43(+0.53%)
May 15, 2020 444.99 463.50 440.97 461.83 6,626,412 +13.96(+3.12%)
May 14, 2020 432.41 449.62 423.82 447.87 13,129,000 +11.15(+2.55%)
May 13, 2020 413.52 442.10 410.38 436.72 10,752,340 +28.19(+6.90%)
May 12, 2020 425.06 425.52 405.75 408.53 3,890,533 -34.76(-7.84%)
May 11, 2020 442.54 446.95 439.28 443.30 772,116 -5.10(-1.14%)
May 08, 2020 454.46 454.88 446.45 448.39 501,013 +1.25(+0.28%)
May 07, 2020 444.88 452.01 443.49 447.14 597,439 +12.58(+2.89%)
May 06, 2020 440.26 442.02 428.52 434.57 579,387 -1.88(-0.43%)
May 05, 2020 438.80 443.85 435.89 436.44 584,968 +3.58(+0.83%)
May 04, 2020 430.61 434.85 425.31 432.87 706,239 -2.38(-0.55%)
May 01, 2020 441.78 442.72 434.34 435.25 585,442 -16.07(-3.56%)
Apr 30, 2020 450.60 456.63 447.52 451.32 645,545 -8.41(-1.83%)
Apr 29, 2020 459.08 463.87 450.01 459.73 709,651 +12.24(+2.74%)
Apr 28, 2020 456.74 459.19 444.78 447.48 729,379 +1.01(+0.23%)
Apr 27, 2020 432.47 447.83 428.87 446.48 682,902 +19.34(+4.53%)
Apr 24, 2020 427.94 427.94 422.20 427.14 575,764 +3.54(+0.84%)
Apr 23, 2020 432.70 435.79 421.90 423.60 569,919 -8.81(-2.04%)
Apr 22, 2020 435.39 438.59 427.50 432.41 937,463 +5.96(+1.40%)
Apr 21, 2020 413.59 429.37 407.53 426.45 1,335,675 +3.21(+0.76%)
Apr 20, 2020 420.58 427.23 417.26 423.24 655,795 -5.46(-1.27%)
Apr 17, 2020 428.20 435.73 421.94 428.70 1,087,011 +16.07(+3.90%)
Apr 16, 2020 400.22 416.09 399.90 412.62 849,650 +14.31(+3.59%)
Apr 15, 2020 397.79 405.44 395.55 398.31 656,889 -13.45(-3.27%)
Apr 14, 2020 419.63 420.71 410.37 411.76 629,930 +5.07(+1.25%)
Apr 13, 2020 421.50 422.74 403.87 406.69 766,553 -17.11(-4.04%)
Apr 09, 2020 413.53 430.33 412.12 423.80 1,284,347 +18.38(+4.53%)
Apr 08, 2020 400.77 409.61 397.01 405.41 859,040 +7.06(+1.77%)
Apr 07, 2020 421.62 421.68 397.33 398.36 924,603 -5.75(-1.42%)
Apr 06, 2020 397.36 407.22 389.62 404.11 1,065,583 +28.27(+7.52%)
Apr 03, 2020 383.60 389.24 369.51 375.84 681,440 -7.60(-1.98%)
Apr 02, 2020 366.94 390.04 365.16 383.44 722,272 +15.27(+4.15%)
Apr 01, 2020 375.87 381.62 361.30 368.17 1,294,446 -27.36(-6.92%)
Mar 31, 2020 406.24 412.30 392.84 395.52 1,545,577 -13.83(-3.38%)
Mar 30, 2020 393.75 410.16 390.62 409.35 1,309,662 +18.89(+4.84%)
Mar 27, 2020 385.25 404.07 378.58 390.46 1,161,429 -15.79(-3.89%)
Mar 26, 2020 366.84 408.59 364.60 406.25 1,777,893 +45.42(+12.59%)
Mar 25, 2020 346.02 395.54 338.92 360.83 2,169,515 +26.68(+7.99%)
Mar 24, 2020 314.01 335.37 311.31 334.15 1,467,259 +39.81(+13.52%)
Mar 23, 2020 318.89 318.89 293.32 294.34 1,582,692 -24.54(-7.70%)
Mar 20, 2020 360.50 361.74 315.50 318.89 1,516,388 -38.33(-10.73%)
Mar 19, 2020 327.23 373.21 315.81 357.22 1,772,742 +21.58(+6.43%)
Mar 18, 2020 317.87 336.73 291.25 335.64 2,190,791 -12.05(-3.46%)
Mar 17, 2020 329.30 358.01 319.49 347.69 1,790,547 +26.50(+8.25%)
Mar 16, 2020 331.22 338.53 318.25 321.19 1,745,727 -50.79(-13.65%)
Mar 13, 2020 373.18 376.89 348.80 371.98 1,756,883 +24.78(+7.14%)
Mar 12, 2020 358.13 377.57 344.69 347.20 1,857,557 -40.23(-10.38%)
Mar 11, 2020 400.05 402.73 379.52 387.43 1,405,350 -25.20(-6.11%)
Mar 10, 2020 396.75 412.65 390.36 412.63 1,789,072 +35.95(+9.54%)
Mar 09, 2020 369.83 392.04 364.22 376.68 1,644,344 -28.23(-6.97%)
Mar 06, 2020 406.27 412.60 396.02 404.91 1,624,399 -19.83(-4.67%)
Mar 05, 2020 429.14 433.66 417.65 424.74 1,137,075 -20.53(-4.61%)
Mar 04, 2020 438.78 447.48 430.88 445.27 1,306,461 +15.17(+3.53%)
Mar 03, 2020 435.70 449.65 424.85 430.11 1,781,334 -5.24(-1.20%)
Mar 02, 2020 416.79 435.56 411.82 435.34 1,432,404 +22.24(+5.38%)
Feb 28, 2020 409.75 415.24 400.62 413.10 2,285,675 -11.43(-2.69%)
Feb 27, 2020 442.21 446.87 424.50 424.53 1,441,398 -29.13(-6.42%)
Feb 26, 2020 453.39 462.13 451.00 453.66 1,075,529 +2.20(+0.49%)
Feb 25, 2020 473.10 473.88 448.31 451.46 1,193,261 -19.63(-4.17%)
Feb 24, 2020 475.11 482.96 470.77 471.09 1,192,224 -25.87(-5.21%)
Feb 21, 2020 502.68 503.96 495.18 496.96 553,794 -8.85(-1.75%)
Feb 20, 2020 508.56 511.19 500.19 505.81 532,609 -4.60(-0.90%)
Feb 19, 2020 506.76 511.24 505.16 510.41 429,494 +6.48(+1.29%)
Feb 18, 2020 504.10 504.29 501.70 503.93 451,965 -1.01(-0.20%)
Feb 14, 2020 504.76 507.60 502.06 504.94 529,360 -2.33(-0.46%)
Feb 13, 2020 507.39 511.01 506.21 507.26 537,626 -3.51(-0.69%)
Feb 12, 2020 512.88 514.63 508.57 510.77 477,818 +1.82(+0.36%)
Feb 11, 2020 503.25 509.73 503.09 508.95 671,299 +8.33(+1.66%)
Feb 10, 2020 493.78 500.75 493.66 500.62 833,988 +4.78(+0.96%)
Feb 07, 2020 490.71 496.08 490.26 495.84 799,028 +0.96(+0.19%)
Feb 06, 2020 488.99 495.38 482.98 494.88 923,976 +9.98(+2.06%)
Feb 05, 2020 485.22 487.75 479.54 484.90 1,056,890 +7.35(+1.54%)
Feb 04, 2020 480.16 482.08 474.16 477.55 954,668 +4.60(+0.97%)
Feb 03, 2020 473.08 479.25 472.69 472.94 563,854 +2.44(+0.52%)
Jan 31, 2020 479.95 480.98 468.57 470.51 724,494 -11.01(-2.29%)
Jan 30, 2020 473.80 482.02 471.90 481.52 572,686 +2.86(+0.60%)
Jan 29, 2020 476.84 483.73 474.99 478.66 487,243 +5.82(+1.23%)
Jan 28, 2020 471.05 476.23 468.54 472.84 556,568 +5.50(+1.18%)
Jan 27, 2020 465.73 473.17 463.60 467.35 578,885 -11.62(-2.43%)
Jan 24, 2020 485.74 488.35 475.33 478.97 841,843 -4.55(-0.94%)
Jan 23, 2020 476.08 485.36 475.44 483.52 901,667 +4.53(+0.95%)
Jan 22, 2020 475.13 481.46 474.06 478.99 872,131 +6.89(+1.46%)
Jan 21, 2020 474.66 476.57 470.87 472.10 869,515 -5.44(-1.14%)
Jan 17, 2020 479.17 481.07 475.75 477.55 749,936 +0.21(+0.04%)
Jan 16, 2020 479.04 479.04 473.09 477.33 872,088 +4.23(+0.89%)
Jan 15, 2020 462.61 474.32 462.61 473.10 1,126,583 +10.65(+2.30%)
Jan 14, 2020 464.08 468.41 460.84 462.45 1,035,192 -4.27(-0.92%)
Jan 13, 2020 457.94 467.03 457.94 466.72 730,533 +9.75(+2.13%)
Jan 10, 2020 459.05 459.70 455.39 456.97 542,361 -0.82(-0.18%)
Jan 09, 2020 458.49 459.33 455.56 457.79 534,753 +5.35(+1.18%)
Jan 08, 2020 453.04 455.15 448.10 452.44 814,282 -0.11(-0.02%)
Jan 07, 2020 448.67 454.87 448.67 452.55 508,981 +2.87(+0.64%)
Jan 06, 2020 446.26 450.36 444.77 449.67 460,998 +0.38(+0.09%)
Jan 03, 2020 447.64 452.08 447.46 449.29 378,050 -4.83(-1.06%)
Jan 02, 2020 455.03 455.03 450.49 454.12 628,117 +5.60(+1.25%)
Dec 31, 2019 446.78 448.68 444.57 448.51 332,657 +1.66(+0.37%)
Dec 30, 2019 449.67 449.67 445.74 446.85 309,512 -1.94(-0.43%)
Dec 27, 2019 449.00 450.16 447.55 448.79 248,372 -0.20(-0.05%)
Dec 26, 2019 445.96 449.01 445.86 449.00 175,933 +3.21(+0.72%)
Dec 24, 2019 446.37 446.78 443.82 445.78 141,558 -0.02(-0.00%)
Dec 23, 2019 447.55 448.62 443.97 445.80 404,851 +0.06(+0.01%)
Dec 20, 2019 451.78 451.78 445.59 445.74 1,084,387 -2.45(-0.55%)
Dec 19, 2019 445.52 449.55 445.23 448.19 480,074 +2.54(+0.57%)
Dec 18, 2019 448.93 448.93 444.47 445.65 608,523 -2.50(-0.56%)
Dec 17, 2019 449.25 450.76 446.19 448.15 476,483 +0.22(+0.05%)
Dec 16, 2019 449.32 452.18 447.19 447.93 478,448 +3.07(+0.69%)
Dec 13, 2019 447.52 449.55 442.08 444.86 510,642 -3.13(-0.70%)
Dec 12, 2019 440.79 449.40 440.32 448.00 600,548 +7.32(+1.66%)
Dec 11, 2019 441.00 443.73 439.52 440.67 526,316 -0.11(-0.02%)
Dec 10, 2019 444.13 444.25 439.73 440.78 396,847 -2.71(-0.61%)
Dec 09, 2019 441.02 444.40 439.06 443.49 417,847 +1.17(+0.26%)
Dec 06, 2019 442.06 445.84 438.83 442.32 568,140 +4.87(+1.11%)
Dec 05, 2019 432.82 437.66 430.51 437.45 516,244 +6.16(+1.43%)
Dec 04, 2019 430.37 436.88 430.37 431.29 824,675 +0.82(+0.19%)
Dec 03, 2019 429.47 430.86 424.19 430.46 544,217 -3.49(-0.80%)
Dec 02, 2019 438.90 439.26 433.25 433.95 428,577 -4.62(-1.05%)
Nov 29, 2019 440.02 440.33 437.28 438.57 270,267 +0.62(+0.14%)
Nov 27, 2019 434.60 438.33 433.21 437.95 338,201 +2.95(+0.68%)
Nov 26, 2019 434.89 435.51 432.00 434.99 592,533 -0.87(-0.20%)
Nov 25, 2019 430.89 436.49 429.22 435.87 490,566 +6.08(+1.41%)
Nov 22, 2019 429.79 432.24 428.99 429.79 545,161 +0.02(+0.00%)
Nov 21, 2019 433.33 433.77 427.61 429.77 594,395 -3.39(-0.78%)
Nov 20, 2019 434.73 436.62 429.94 433.16 495,172 -3.54(-0.81%)
Nov 19, 2019 436.88 439.34 435.22 436.70 395,637 +0.94(+0.22%)
Nov 18, 2019 434.94 436.49 433.06 435.76 342,695 +0.69(+0.16%)
Nov 15, 2019 430.74 435.88 428.90 435.07 385,935 +5.65(+1.31%)
Nov 14, 2019 429.76 430.35 426.99 429.42 466,418 -0.87(-0.20%)
Nov 13, 2019 427.60 432.36 425.86 430.29 377,805 -1.08(-0.25%)
Nov 12, 2019 431.56 432.11 429.26 431.37 412,211 +0.00(+0.00%)
Nov 11, 2019 431.03 433.16 430.13 431.37 467,287 -3.03(-0.70%)
Nov 08, 2019 434.08 435.94 430.37 434.40 401,959 +0.04(+0.01%)
Nov 07, 2019 436.17 438.99 433.81 434.36 853,670 +0.55(+0.13%)
Nov 06, 2019 429.71 435.62 428.08 433.81 894,604 +6.29(+1.47%)
Nov 05, 2019 422.28 429.69 421.63 427.52 808,851 +5.24(+1.24%)
Nov 04, 2019 420.82 422.52 419.07 422.28 613,983 +6.52(+1.57%)
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.