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

BlackRock (NY: BLK )

778.53 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2019 413.27 417.91 413.22 415.76 498,104 +6.62(+1.62%)
Oct 31, 2019 411.37 413.78 405.86 409.14 484,679 -4.64(-1.12%)
Oct 30, 2019 412.42 414.32 408.19 413.78 365,156 +0.69(+0.17%)
Oct 29, 2019 412.02 417.19 411.71 413.09 534,586 -0.35(-0.09%)
Oct 28, 2019 408.94 416.05 408.94 413.45 659,131 +5.99(+1.47%)
Oct 25, 2019 403.91 408.17 400.25 407.46 536,359 +4.56(+1.13%)
Oct 24, 2019 405.49 407.17 400.29 402.90 457,230 -2.13(-0.53%)
Oct 23, 2019 398.62 405.26 397.29 405.03 426,893 +5.97(+1.50%)
Oct 22, 2019 401.99 403.43 397.88 399.06 463,220 -2.95(-0.73%)
Oct 21, 2019 396.17 402.66 396.15 402.01 650,696 +7.63(+1.93%)
Oct 18, 2019 397.65 398.94 393.99 394.38 595,716 -4.99(-1.25%)
Oct 17, 2019 398.76 402.65 397.88 399.37 616,804 +3.78(+0.96%)
Oct 16, 2019 394.34 396.47 393.51 395.58 546,865 +1.73(+0.44%)
Oct 15, 2019 387.98 396.98 385.52 393.85 948,249 +9.07(+2.36%)
Oct 14, 2019 383.08 385.04 380.72 384.78 805,959 +0.19(+0.05%)
Oct 11, 2019 379.28 386.28 377.02 384.59 838,336 +12.07(+3.24%)
Oct 10, 2019 369.59 376.51 369.59 372.52 665,527 +2.85(+0.77%)
Oct 09, 2019 368.47 371.59 366.83 369.68 436,200 +3.55(+0.97%)
Oct 08, 2019 371.63 372.42 364.88 366.13 572,735 -8.87(-2.37%)
Oct 07, 2019 376.40 378.60 373.32 375.00 660,778 -3.78(-1.00%)
Oct 04, 2019 373.21 379.01 371.38 378.78 404,216 +6.94(+1.87%)
Oct 03, 2019 371.20 373.61 364.40 371.84 573,621 -0.66(-0.18%)
Oct 02, 2019 379.72 380.46 369.94 372.51 860,290 -11.81(-3.07%)
Oct 01, 2019 394.90 397.59 383.95 384.32 681,977 -10.59(-2.68%)
Sep 30, 2019 395.67 397.87 394.34 394.91 409,488 -0.43(-0.11%)
Sep 27, 2019 397.51 398.35 390.75 395.34 608,468 +0.12(+0.03%)
Sep 26, 2019 394.09 396.30 391.81 395.23 583,783 +0.72(+0.18%)
Sep 25, 2019 391.68 394.84 387.52 394.51 678,724 +2.72(+0.69%)
Sep 24, 2019 397.97 398.75 389.15 391.79 890,433 -3.62(-0.91%)
Sep 23, 2019 390.74 397.07 390.14 395.40 748,330 +1.60(+0.41%)
Sep 20, 2019 395.37 396.23 391.52 393.80 1,392,977 +0.36(+0.09%)
Sep 19, 2019 393.06 397.84 391.77 393.44 588,004 +0.73(+0.19%)
Sep 18, 2019 392.17 394.30 388.96 392.71 728,406 +3.53(+0.91%)
Sep 17, 2019 387.21 389.50 385.20 389.18 765,020 +3.07(+0.80%)
Sep 16, 2019 389.18 392.24 383.22 386.11 786,989 -6.43(-1.64%)
Sep 13, 2019 388.27 394.15 387.31 392.53 661,732 +7.28(+1.89%)
Sep 12, 2019 383.63 387.47 379.93 385.26 679,554 +1.70(+0.44%)
Sep 11, 2019 380.40 384.71 375.61 383.56 682,799 +3.98(+1.05%)
Sep 10, 2019 382.82 384.69 373.46 379.58 829,196 -2.23(-0.58%)
Sep 09, 2019 378.36 383.59 376.49 381.80 817,761 +6.22(+1.66%)
Sep 06, 2019 376.51 377.62 373.23 375.58 527,219 -0.79(-0.21%)
Sep 05, 2019 373.80 381.03 372.92 376.37 1,003,004 +8.05(+2.18%)
Sep 04, 2019 368.89 371.01 365.20 368.32 592,463 +2.76(+0.76%)
Sep 03, 2019 370.10 370.10 362.81 365.56 614,575 -5.93(-1.60%)
Aug 30, 2019 373.59 374.37 370.05 371.48 530,299 +0.46(+0.12%)
Aug 29, 2019 368.35 373.48 366.59 371.03 795,910 +7.21(+1.98%)
Aug 28, 2019 358.69 363.93 357.26 363.82 671,896 +2.93(+0.81%)
Aug 27, 2019 357.50 361.23 356.27 360.89 1,215,787 +4.43(+1.24%)
Aug 26, 2019 361.92 362.09 354.76 356.46 924,026 -1.56(-0.44%)
Aug 23, 2019 366.54 368.33 356.11 358.02 970,622 -10.33(-2.80%)
Aug 22, 2019 371.87 372.68 366.27 368.35 627,782 -1.70(-0.46%)
Aug 21, 2019 371.69 373.60 369.32 370.05 399,485 +2.32(+0.63%)
Aug 20, 2019 372.23 372.23 367.06 367.73 456,884 -6.39(-1.71%)
Aug 19, 2019 375.54 376.21 372.02 374.12 538,044 +5.36(+1.45%)
Aug 16, 2019 363.43 371.62 363.43 368.76 619,023 +8.93(+2.48%)
Aug 15, 2019 363.55 366.77 357.11 359.83 696,963 -1.82(-0.50%)
Aug 14, 2019 364.62 368.46 361.32 361.65 902,542 -12.27(-3.28%)
Aug 13, 2019 366.21 375.56 363.60 373.92 1,004,277 +7.82(+2.13%)
Aug 12, 2019 369.44 374.45 364.36 366.10 733,603 -8.69(-2.32%)
Aug 09, 2019 382.44 382.51 374.37 374.80 739,256 -9.93(-2.58%)
Aug 08, 2019 381.54 385.44 379.43 384.72 568,657 +6.36(+1.68%)
Aug 07, 2019 375.16 380.48 372.27 378.37 652,867 -4.68(-1.22%)
Aug 06, 2019 382.76 384.96 378.22 383.04 475,614 +3.86(+1.02%)
Aug 05, 2019 385.02 386.10 375.22 379.19 736,446 -14.86(-3.77%)
Aug 02, 2019 395.61 397.11 388.38 394.04 600,141 -3.28(-0.83%)
Aug 01, 2019 408.96 411.14 395.39 397.32 835,635 -13.83(-3.36%)
Jul 31, 2019 420.16 420.51 409.24 411.15 478,989 -9.43(-2.24%)
Jul 30, 2019 417.58 420.64 415.61 420.58 445,504 +0.09(+0.02%)
Jul 29, 2019 419.31 423.19 417.30 420.50 413,304 +0.12(+0.03%)
Jul 26, 2019 417.03 420.98 414.82 420.37 475,358 +3.78(+0.91%)
Jul 25, 2019 418.95 418.95 413.28 416.59 562,897 -2.88(-0.69%)
Jul 24, 2019 418.43 423.47 418.30 419.48 674,979 -0.27(-0.07%)
Jul 23, 2019 418.88 422.58 418.19 419.75 510,969 +3.44(+0.83%)
Jul 22, 2019 415.45 417.62 409.55 416.31 736,879 +0.27(+0.07%)
Jul 19, 2019 418.73 424.61 415.39 416.04 1,009,297 -1.67(-0.40%)
Jul 18, 2019 413.95 417.75 413.20 417.71 566,892 +3.64(+0.88%)
Jul 17, 2019 417.58 418.99 411.57 414.07 581,438 -5.42(-1.29%)
Jul 16, 2019 424.16 425.05 419.24 419.49 465,617 -3.98(-0.94%)
Jul 15, 2019 424.50 424.62 421.30 423.48 473,655 -0.67(-0.16%)
Jul 12, 2019 420.38 424.46 418.97 424.14 537,237 +2.10(+0.50%)
Jul 11, 2019 419.34 422.60 417.07 422.04 444,271 +3.98(+0.95%)
Jul 10, 2019 416.55 419.04 415.27 418.06 574,523 +1.51(+0.36%)
Jul 09, 2019 413.42 418.68 411.59 416.55 506,766 +1.21(+0.29%)
Jul 08, 2019 416.76 419.53 414.90 415.33 471,639 -5.49(-1.31%)
Jul 05, 2019 417.85 420.89 415.13 420.83 435,773 +2.94(+0.70%)
Jul 03, 2019 414.38 419.41 414.25 417.89 391,069 +4.82(+1.17%)
Jul 02, 2019 415.80 415.92 411.14 413.07 394,699 -2.69(-0.65%)
Jul 01, 2019 417.48 419.47 412.27 415.76 536,422 +3.19(+0.77%)
Jun 28, 2019 412.44 415.26 409.33 412.57 721,397 +4.24(+1.04%)
Jun 27, 2019 406.58 410.63 405.60 408.34 401,396 +3.09(+0.76%)
Jun 26, 2019 404.53 405.69 400.42 405.24 494,067 +2.29(+0.57%)
Jun 25, 2019 407.06 407.07 400.87 402.96 516,505 -4.43(-1.09%)
Jun 24, 2019 411.32 414.00 405.71 407.39 452,206 -4.25(-1.03%)
Jun 21, 2019 408.90 415.11 407.66 411.64 1,202,102 +2.34(+0.57%)
Jun 20, 2019 401.32 410.42 401.32 409.30 829,388 +9.34(+2.34%)
Jun 19, 2019 396.66 401.07 394.97 399.96 619,121 +4.96(+1.26%)
Jun 18, 2019 389.73 400.97 388.93 395.00 609,053 +8.08(+2.09%)
Jun 17, 2019 392.68 393.67 386.47 386.92 394,012 -6.02(-1.53%)
Jun 14, 2019 394.85 394.85 390.89 392.94 390,728 -1.15(-0.29%)
Jun 13, 2019 392.85 395.08 391.82 394.10 370,665 +1.79(+0.45%)
Jun 12, 2019 389.84 393.81 387.75 392.31 489,260 +2.75(+0.71%)
Jun 11, 2019 393.92 394.15 386.74 389.56 610,593 -0.61(-0.16%)
Jun 10, 2019 392.88 394.73 389.87 390.17 597,199 -0.26(-0.07%)
Jun 07, 2019 386.81 390.69 385.52 390.43 573,182 +4.29(+1.11%)
Jun 06, 2019 385.32 388.23 383.52 386.14 768,135 +0.95(+0.25%)
Jun 05, 2019 381.24 387.25 376.10 385.19 689,128 +6.08(+1.60%)
Jun 04, 2019 378.12 379.34 369.18 379.11 640,091 +12.76(+3.48%)
Jun 03, 2019 362.69 368.07 362.23 366.34 666,367 +3.79(+1.04%)
May 31, 2019 367.08 367.08 362.08 362.56 612,757 -9.62(-2.59%)
May 30, 2019 373.83 376.44 369.76 372.18 472,704 -1.17(-0.31%)
May 29, 2019 372.00 373.80 368.72 373.35 440,024 -1.20(-0.32%)
May 28, 2019 380.54 381.00 374.55 374.55 509,253 -5.63(-1.48%)
May 24, 2019 381.26 382.33 379.34 380.18 311,765 +1.63(+0.43%)
May 23, 2019 379.39 379.39 374.37 378.55 645,244 -4.58(-1.20%)
May 22, 2019 384.02 385.69 380.72 383.13 379,398 -2.20(-0.57%)
May 21, 2019 384.59 387.65 384.04 385.33 351,873 +3.11(+0.81%)
May 20, 2019 383.53 384.12 379.06 382.21 533,757 -3.03(-0.79%)
May 17, 2019 385.48 390.30 384.09 385.24 569,430 -4.96(-1.27%)
May 16, 2019 389.56 393.20 388.91 390.19 514,746 +2.51(+0.65%)
May 15, 2019 385.18 389.45 383.38 387.68 486,242 -1.31(-0.34%)
May 14, 2019 387.68 393.53 387.68 388.99 475,626 +2.69(+0.70%)
May 13, 2019 395.32 396.43 384.04 386.30 806,759 -17.64(-4.37%)
May 10, 2019 402.94 406.25 395.44 403.94 554,988 -1.06(-0.26%)
May 09, 2019 397.61 405.22 396.23 405.01 499,221 -1.09(-0.27%)
May 08, 2019 403.23 409.58 401.00 406.10 521,324 +1.48(+0.37%)
May 07, 2019 413.20 413.48 400.51 404.62 813,118 -10.99(-2.65%)
May 06, 2019 412.60 417.57 409.94 415.61 497,862 -5.35(-1.27%)
May 03, 2019 415.73 421.31 415.64 420.96 462,146 +5.31(+1.28%)
May 02, 2019 418.35 418.92 411.33 415.64 499,892 -2.37(-0.57%)
May 01, 2019 424.74 425.28 417.65 418.02 560,036 -5.33(-1.26%)
Apr 30, 2019 418.55 423.88 416.66 423.35 650,621 +4.71(+1.13%)
Apr 29, 2019 418.78 420.15 417.56 418.64 420,552 +0.75(+0.18%)
Apr 26, 2019 414.51 418.31 411.67 417.89 537,566 +3.95(+0.95%)
Apr 25, 2019 416.94 419.19 412.33 413.93 686,244 -4.99(-1.19%)
Apr 24, 2019 413.57 420.84 412.33 418.92 1,155,990 +5.36(+1.30%)
Apr 23, 2019 404.82 413.57 404.73 413.57 787,878 +8.73(+2.16%)
Apr 22, 2019 404.60 406.26 403.20 404.83 496,157 -1.46(-0.36%)
Apr 18, 2019 408.99 409.50 406.29 406.29 607,828 -1.57(-0.39%)
Apr 17, 2019 407.42 408.99 403.44 407.86 720,087 +0.83(+0.20%)
Apr 16, 2019 395.31 407.34 395.22 407.03 1,181,361 +12.81(+3.25%)
Apr 15, 2019 398.15 398.80 392.40 394.23 677,191 -2.17(-0.55%)
Apr 12, 2019 391.46 399.00 391.46 396.40 720,499 +7.19(+1.85%)
Apr 11, 2019 388.24 391.51 386.38 389.21 473,083 +2.92(+0.76%)
Apr 10, 2019 385.27 386.44 383.15 386.29 461,797 +2.57(+0.67%)
Apr 09, 2019 388.60 389.06 382.59 383.71 528,251 -5.52(-1.42%)
Apr 08, 2019 387.84 390.58 386.58 389.24 456,643 +0.91(+0.23%)
Apr 05, 2019 386.64 389.84 384.41 388.33 525,302 +2.84(+0.74%)
Apr 04, 2019 383.15 386.23 382.93 385.48 430,018 +2.42(+0.63%)
Apr 03, 2019 383.20 386.32 381.53 383.07 387,232 +2.29(+0.60%)
Apr 02, 2019 382.47 383.96 379.93 380.78 484,971 -1.69(-0.44%)
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.