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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2018 476.77 478.59 472.41 474.23 788,331 -0.41(-0.09%)
Jan 30, 2018 481.19 482.40 474.55 474.64 1,008,303 -10.24(-2.11%)
Jan 29, 2018 494.26 494.26 484.70 484.88 723,656 -10.45(-2.11%)
Jan 26, 2018 488.08 495.46 487.16 495.33 611,996 +9.54(+1.96%)
Jan 25, 2018 493.81 493.86 483.64 485.79 1,057,260 -10.27(-2.07%)
Jan 24, 2018 499.64 500.10 492.28 496.07 739,076 -1.70(-0.34%)
Jan 23, 2018 500.57 501.85 496.68 497.76 751,179 -3.02(-0.60%)
Jan 22, 2018 500.11 500.94 491.27 500.79 999,004 +2.53(+0.51%)
Jan 19, 2018 491.80 498.51 490.46 498.25 700,909 +9.32(+1.91%)
Jan 18, 2018 487.29 493.15 485.39 488.93 971,159 +2.29(+0.47%)
Jan 17, 2018 478.80 488.44 477.18 486.65 1,165,545 +11.40(+2.40%)
Jan 16, 2018 474.92 482.69 473.61 475.24 1,616,178 +6.31(+1.34%)
Jan 12, 2018 468.94 468.94 468.94 0 +14.87(+3.27%)
Jan 11, 2018 450.89 454.94 447.90 454.07 907,165 +5.36(+1.19%)
Jan 10, 2018 451.16 452.35 447.20 448.71 572,986 -2.00(-0.44%)
Jan 09, 2018 446.54 455.83 446.18 450.71 642,784 +3.76(+0.84%)
Jan 08, 2018 442.27 447.15 441.92 446.96 665,206 +3.31(+0.75%)
Jan 05, 2018 442.20 443.96 439.70 443.65 572,152 +3.75(+0.85%)
Jan 04, 2018 435.99 440.05 434.73 439.90 461,815 +5.73(+1.32%)
Jan 03, 2018 429.37 434.50 428.95 434.17 531,584 +4.53(+1.06%)
Jan 02, 2018 437.92 437.92 427.53 429.63 624,475 -4.00(-0.92%)
Dec 29, 2017 433.63 433.63 433.63 0 -3.61(-0.82%)
Dec 28, 2017 434.72 437.51 434.48 437.24 263,468 +3.09(+0.71%)
Dec 27, 2017 434.19 435.25 432.41 434.15 255,908 +0.51(+0.12%)
Dec 26, 2017 433.31 433.87 430.51 433.64 209,711 +1.35(+0.31%)
Dec 22, 2017 434.45 434.45 429.36 432.29 305,931 -1.24(-0.29%)
Dec 21, 2017 436.03 437.83 432.94 433.53 444,155 -0.81(-0.19%)
Dec 20, 2017 439.30 439.30 432.65 434.34 349,064 -1.07(-0.25%)
Dec 19, 2017 439.57 439.57 434.77 435.42 483,154 -2.57(-0.59%)
Dec 18, 2017 436.41 438.49 434.78 437.98 513,286 +5.90(+1.37%)
Dec 15, 2017 427.55 435.32 427.44 432.08 1,061,923 +4.32(+1.01%)
Dec 14, 2017 434.35 434.52 427.54 427.76 398,438 -4.90(-1.13%)
Dec 13, 2017 436.43 438.00 431.97 432.66 571,139 -4.37(-1.00%)
Dec 12, 2017 437.03 437.72 431.91 437.03 510,192 +4.73(+1.09%)
Dec 11, 2017 434.83 435.32 431.17 432.30 471,656 -2.84(-0.65%)
Dec 08, 2017 434.05 436.67 431.86 435.14 558,787 +2.60(+0.60%)
Dec 07, 2017 431.69 435.96 431.58 432.54 493,698 +0.50(+0.12%)
Dec 06, 2017 427.97 436.01 427.30 432.04 458,333 -0.25(-0.06%)
Dec 05, 2017 433.56 435.13 431.26 432.29 594,157 -1.17(-0.27%)
Dec 04, 2017 423.82 428.90 433.46 849,258 +9.64(+2.27%)
Dec 01, 2017 421.78 425.78 416.07 423.82 680,812 +2.86(+0.68%)
Nov 30, 2017 423.27 427.52 419.59 420.96 1,275,380 +0.31(+0.07%)
Nov 29, 2017 416.45 424.43 415.00 420.65 815,565 +6.52(+1.57%)
Nov 28, 2017 405.55 414.55 403.74 414.13 532,909 +9.32(+2.30%)
Nov 27, 2017 403.75 406.66 403.34 404.81 404,014 +1.87(+0.46%)
Nov 24, 2017 404.11 405.61 402.60 402.94 160,065 +0.67(+0.17%)
Nov 22, 2017 404.17 406.50 401.74 402.27 315,935 -2.03(-0.50%)
Nov 21, 2017 401.24 405.46 400.66 404.30 524,958 +5.53(+1.39%)
Nov 20, 2017 398.95 400.11 397.15 398.77 466,981 +0.66(+0.16%)
Nov 17, 2017 396.23 402.53 396.15 398.11 601,939 -0.03(-0.01%)
Nov 16, 2017 397.46 398.41 395.23 398.14 294,671 +2.96(+0.75%)
Nov 15, 2017 392.96 396.67 389.51 395.18 560,074 +0.04(+0.01%)
Nov 14, 2017 389.06 395.27 388.54 395.14 435,729 +4.49(+1.15%)
Nov 13, 2017 388.36 390.92 387.26 390.65 594,220 -0.61(-0.15%)
Nov 10, 2017 391.53 393.82 389.36 391.26 362,575 -0.65(-0.17%)
Nov 09, 2017 394.22 396.43 388.47 391.90 541,703 -4.70(-1.19%)
Nov 08, 2017 396.56 398.06 395.57 396.61 431,237 -0.98(-0.25%)
Nov 07, 2017 399.13 402.76 396.63 397.59 286,267 -1.88(-0.47%)
Nov 06, 2017 402.11 402.98 399.00 399.47 287,665 -2.94(-0.73%)
Nov 03, 2017 397.47 403.30 396.52 402.41 518,665 +3.52(+0.88%)
Nov 02, 2017 394.28 400.56 394.19 398.89 629,614 +4.73(+1.20%)
Nov 01, 2017 397.46 397.99 393.75 394.16 535,477 -1.29(-0.33%)
Oct 31, 2017 396.20 397.43 394.96 395.46 491,794 -1.23(-0.31%)
Oct 30, 2017 399.24 399.51 396.10 396.68 382,271 -2.38(-0.60%)
Oct 27, 2017 397.86 401.36 395.31 399.07 515,089 +1.39(+0.35%)
Oct 26, 2017 396.59 399.21 395.32 397.68 589,579 +3.64(+0.92%)
Oct 25, 2017 397.88 398.80 390.69 394.05 766,757 -3.84(-0.96%)
Oct 24, 2017 401.19 401.71 396.47 397.88 607,643 -0.56(-0.14%)
Oct 23, 2017 400.63 402.71 397.89 398.45 520,139 -1.87(-0.47%)
Oct 20, 2017 411.38 411.38 399.12 400.32 633,572 -0.14(-0.04%)
Oct 19, 2017 398.12 401.18 396.64 400.46 552,632 -0.60(-0.15%)
Oct 18, 2017 401.00 401.38 398.41 401.06 494,000 +1.64(+0.41%)
Oct 17, 2017 400.82 401.86 397.11 399.42 514,015 -2.02(-0.50%)
Oct 16, 2017 400.33 402.11 398.73 401.44 506,568 +2.07(+0.52%)
Oct 13, 2017 403.59 406.15 399.02 399.37 761,721 -4.28(-1.06%)
Oct 12, 2017 399.80 407.55 398.11 403.65 1,478,351 +5.59(+1.41%)
Oct 11, 2017 398.12 398.43 386.50 398.06 1,228,399 +7.09(+1.81%)
Oct 10, 2017 389.09 390.97 387.73 390.97 818,600 +2.55(+0.66%)
Oct 09, 2017 390.48 391.24 387.75 388.42 404,355 -0.65(-0.17%)
Oct 06, 2017 390.08 391.29 385.85 389.06 545,967 -1.02(-0.26%)
Oct 05, 2017 385.15 391.07 383.80 390.08 765,524 +5.48(+1.42%)
Oct 04, 2017 378.68 384.63 377.11 384.61 1,000,663 +5.98(+1.58%)
Oct 03, 2017 377.47 378.72 375.33 378.62 644,526 +0.71(+0.19%)
Oct 02, 2017 376.06 378.37 375.45 377.92 496,350 +2.40(+0.64%)
Sep 29, 2017 373.76 376.73 372.55 375.52 544,991 +0.82(+0.22%)
Sep 28, 2017 371.24 375.15 369.16 374.69 563,797 +6.48(+1.76%)
Sep 27, 2017 368.45 364.41 368.22 488,362 +3.36(+0.92%)
Sep 26, 2017 368.44 368.44 364.36 364.86 367,210 -2.71(-0.74%)
Sep 25, 2017 365.77 367.71 363.83 367.57 343,569 +1.80(+0.49%)
Sep 22, 2017 363.71 367.16 362.77 365.77 340,295 +1.56(+0.43%)
Sep 21, 2017 365.14 366.09 362.34 364.21 349,222 -0.37(-0.10%)
Sep 20, 2017 364.83 365.53 362.31 364.58 474,908 +1.41(+0.39%)
Sep 19, 2017 361.74 364.28 360.28 363.17 430,893 +2.48(+0.69%)
Sep 18, 2017 360.65 362.60 359.94 360.69 542,977 +0.60(+0.17%)
Sep 15, 2017 360.65 355.39 360.09 1,012,265 +2.55(+0.71%)
Sep 14, 2017 357.63 358.64 356.49 357.54 557,540 +0.14(+0.04%)
Sep 13, 2017 359.79 359.82 356.20 357.40 477,897 -2.56(-0.71%)
Sep 12, 2017 357.92 360.07 356.70 359.96 397,522 +3.81(+1.07%)
Sep 11, 2017 350.66 357.84 350.66 356.16 527,680 +6.79(+1.94%)
Sep 08, 2017 347.03 350.89 346.58 349.36 376,729 +1.43(+0.41%)
Sep 07, 2017 348.06 343.87 347.93 575,423 +1.73(+0.50%)
Sep 06, 2017 348.88 350.26 345.95 346.20 511,348 -1.23(-0.35%)
Sep 05, 2017 352.32 354.01 346.91 347.43 735,115 -6.83(-1.93%)
Sep 01, 2017 354.74 356.36 353.29 354.26 526,196 +2.33(+0.66%)
Aug 31, 2017 349.16 353.00 349.02 351.93 597,954 +4.46(+1.28%)
Aug 30, 2017 346.27 348.93 345.57 347.47 484,872 +1.73(+0.50%)
Aug 29, 2017 342.71 346.89 341.14 345.74 605,495 -0.17(-0.05%)
Aug 28, 2017 348.42 349.61 345.39 345.92 598,211 -1.69(-0.49%)
Aug 25, 2017 348.50 350.47 347.49 347.61 559,007 +0.36(+0.10%)
Aug 24, 2017 350.12 350.61 347.09 347.25 369,510 -1.78(-0.51%)
Aug 23, 2017 349.32 350.85 347.65 349.03 464,039 -2.75(-0.78%)
Aug 22, 2017 347.78 352.55 347.78 351.79 427,119 +5.01(+1.44%)
Aug 21, 2017 347.61 347.61 343.80 346.78 630,199 -0.99(-0.28%)
Aug 18, 2017 348.32 350.44 345.95 347.76 1,215,809 -2.83(-0.81%)
Aug 17, 2017 356.41 357.60 350.39 350.60 531,646 -5.95(-1.67%)
Aug 16, 2017 360.45 360.47 356.09 356.55 390,659 -0.99(-0.28%)
Aug 15, 2017 358.89 359.93 356.44 357.53 446,567 +0.16(+0.04%)
Aug 14, 2017 357.15 358.79 355.86 357.37 543,764 +3.26(+0.92%)
Aug 11, 2017 352.44 357.52 352.43 354.12 966,689 +1.23(+0.35%)
Aug 10, 2017 358.05 359.04 352.63 352.89 584,706 -7.22(-2.01%)
Aug 09, 2017 355.91 360.30 355.04 360.11 420,436 +2.10(+0.59%)
Aug 08, 2017 357.16 360.60 356.50 358.01 476,368 +0.79(+0.22%)
Aug 07, 2017 356.52 357.96 355.67 357.21 334,754 +1.13(+0.32%)
Aug 04, 2017 357.83 358.28 355.65 356.08 494,222 +0.42(+0.12%)
Aug 03, 2017 354.28 356.57 353.98 355.66 529,424 +0.38(+0.11%)
Aug 02, 2017 357.79 358.94 354.28 355.28 472,988 -3.70(-1.03%)
Aug 01, 2017 358.72 359.63 356.76 358.98 527,923 +2.88(+0.81%)
Jul 31, 2017 356.06 357.31 354.53 356.10 701,152 +2.11(+0.60%)
Jul 28, 2017 354.82 355.73 352.23 353.98 533,298 -1.26(-0.35%)
Jul 27, 2017 362.70 363.46 352.28 355.25 644,768 -6.01(-1.66%)
Jul 26, 2017 361.03 363.61 360.05 361.26 885,435 +1.13(+0.32%)
Jul 25, 2017 360.66 362.33 359.11 360.12 636,001 +2.53(+0.71%)
Jul 24, 2017 357.01 358.23 356.78 357.59 446,009 -0.27(-0.08%)
Jul 21, 2017 355.65 358.62 355.19 357.87 527,839 +1.14(+0.32%)
Jul 20, 2017 356.99 354.84 356.72 475,001 +0.69(+0.19%)
Jul 19, 2017 358.19 358.64 354.62 356.04 619,933 -0.35(-0.10%)
Jul 18, 2017 352.25 356.61 350.81 356.39 1,015,807 +1.88(+0.53%)
Jul 17, 2017 357.32 360.47 353.05 354.51 1,493,564 -11.45(-3.13%)
Jul 14, 2017 364.36 369.71 363.39 365.96 917,782 +0.38(+0.11%)
Jul 13, 2017 364.55 366.15 363.29 365.57 572,078 +2.16(+0.59%)
Jul 12, 2017 361.92 364.44 360.78 363.41 561,299 +2.82(+0.78%)
Jul 11, 2017 364.62 364.85 358.72 360.59 607,720 -3.61(-0.99%)
Jul 10, 2017 360.42 366.38 360.02 364.20 619,316 +3.22(+0.89%)
Jul 07, 2017 356.95 361.53 355.61 360.98 467,117 +6.00(+1.69%)
Jul 06, 2017 356.48 357.80 354.77 354.98 402,642 -2.99(-0.83%)
Jul 05, 2017 358.01 358.93 355.87 357.97 535,112 -0.04(-0.01%)
Jul 03, 2017 355.59 359.75 354.85 358.01 455,029 +5.35(+1.52%)
Jun 30, 2017 355.49 356.38 352.55 352.66 601,287 -0.69(-0.20%)
Jun 29, 2017 358.91 359.69 351.52 353.35 897,033 -3.01(-0.85%)
Jun 28, 2017 355.92 356.65 352.83 356.36 468,815 +3.94(+1.12%)
Jun 27, 2017 355.55 356.07 352.16 352.42 499,349 -2.14(-0.60%)
Jun 26, 2017 353.64 355.84 352.53 354.56 466,714 +2.56(+0.73%)
Jun 23, 2017 354.28 355.76 350.86 352.00 972,326 -1.29(-0.37%)
Jun 22, 2017 350.89 354.60 350.19 353.29 430,967 +2.03(+0.58%)
Jun 21, 2017 355.47 355.68 350.93 351.26 695,354 -3.30(-0.93%)
Jun 20, 2017 356.07 357.04 354.44 354.56 583,936 -3.08(-0.86%)
Jun 19, 2017 353.35 357.72 352.28 357.64 686,390 +6.57(+1.87%)
Jun 16, 2017 353.33 353.54 350.39 351.07 1,415,961 -1.55(-0.44%)
Jun 15, 2017 349.64 352.83 349.64 352.62 569,845 +0.73(+0.21%)
Jun 14, 2017 348.87 351.99 347.96 351.89 621,984 +1.82(+0.52%)
Jun 13, 2017 350.07 351.69 348.02 350.07 447,759 +0.84(+0.24%)
Jun 12, 2017 348.77 350.64 347.10 349.23 939,307 -0.16(-0.05%)
Jun 09, 2017 347.78 349.84 346.77 349.39 813,574 +2.73(+0.79%)
Jun 08, 2017 348.67 345.31 346.66 818,510 +1.19(+0.35%)
Jun 07, 2017 346.86 347.18 345.03 345.47 699,908 -0.03(-0.01%)
Jun 06, 2017 343.39 347.77 343.17 345.49 800,019 -0.32(-0.09%)
Jun 05, 2017 346.25 348.73 345.56 345.82 508,694 -0.41(-0.12%)
Jun 02, 2017 343.80 347.75 342.49 346.23 1,053,388 +1.11(+0.32%)
Jun 01, 2017 340.86 345.71 340.45 345.12 1,586,038 +5.54(+1.63%)
May 31, 2017 338.55 339.86 336.96 339.57 1,105,325 +2.01(+0.60%)
May 30, 2017 335.92 339.00 335.84 337.57 899,677 -0.17(-0.05%)
May 26, 2017 335.43 338.34 334.50 337.73 888,723 +0.55(+0.16%)
May 25, 2017 331.56 338.49 329.98 337.19 1,168,563 +8.34(+2.54%)
May 24, 2017 329.38 329.38 326.10 328.85 595,897 +0.28(+0.09%)
May 23, 2017 328.87 330.50 327.90 328.56 875,207 -0.26(-0.08%)
May 22, 2017 328.33 331.08 327.41 328.82 800,110 +2.46(+0.75%)
May 19, 2017 323.21 327.73 322.41 326.37 822,197 +4.02(+1.25%)
May 18, 2017 317.49 325.96 316.83 322.35 1,218,742 +3.99(+1.25%)
May 17, 2017 324.69 322.95 316.68 318.36 1,035,706 -6.33(-1.95%)
May 16, 2017 323.41 325.50 321.71 324.69 715,901 +1.61(+0.50%)
May 15, 2017 320.79 324.81 319.76 323.08 670,135 +3.52(+1.10%)
May 12, 2017 316.76 319.63 316.30 319.56 552,086 +1.87(+0.59%)
May 11, 2017 315.64 318.09 314.12 317.69 547,557 +0.50(+0.16%)
May 10, 2017 315.79 317.36 313.53 317.20 487,919 +1.47(+0.47%)
May 09, 2017 317.24 318.51 315.02 315.73 570,087 -1.56(-0.49%)
May 08, 2017 319.16 319.43 315.95 317.29 406,060 -1.15(-0.36%)
May 05, 2017 317.61 318.47 316.47 318.43 646,335 +0.37(+0.12%)
May 04, 2017 320.62 320.62 316.39 318.06 554,773 -0.81(-0.25%)
May 03, 2017 318.69 319.92 317.81 318.87 452,356 -0.17(-0.05%)
May 02, 2017 318.27 319.37 317.23 319.05 457,734 +1.25(+0.39%)
May 01, 2017 321.29 321.29 317.80 317.80 705,895 -1.30(-0.41%)
Apr 28, 2017 323.61 324.74 318.87 319.10 700,531 -5.10(-1.57%)
Apr 27, 2017 323.74 324.47 319.88 324.20 448,016 +1.53(+0.47%)
Apr 26, 2017 322.32 325.19 321.20 322.67 560,782 +0.56(+0.18%)
Apr 25, 2017 322.65 322.65 319.76 322.11 656,881 +1.28(+0.40%)
Apr 24, 2017 320.23 322.87 318.73 320.83 718,045 +7.13(+2.27%)
Apr 21, 2017 315.06 316.46 312.66 313.70 595,159 -2.93(-0.93%)
Apr 20, 2017 313.94 317.67 311.72 316.63 874,681 +3.72(+1.19%)
Apr 19, 2017 319.57 320.17 311.59 312.91 828,928 -5.40(-1.70%)
Apr 18, 2017 316.63 318.82 315.08 318.31 600,806 -0.16(-0.05%)
Apr 17, 2017 316.29 318.71 315.15 318.46 514,232 +3.98(+1.27%)
Apr 13, 2017 314.37 319.08 313.66 314.48 441,903 -2.02(-0.64%)
Apr 12, 2017 317.74 319.26 315.63 316.51 455,453 -2.17(-0.68%)
Apr 11, 2017 318.37 319.06 314.94 318.67 532,623 -1.53(-0.48%)
Apr 10, 2017 320.36 322.81 318.75 320.20 470,332 -0.11(-0.03%)
Apr 07, 2017 316.74 323.03 316.74 320.31 663,664 +1.59(+0.50%)
Apr 06, 2017 316.35 319.83 315.51 318.71 398,590 +2.65(+0.84%)
Apr 05, 2017 318.20 320.95 315.47 316.07 563,222 +0.09(+0.03%)
Apr 04, 2017 316.33 316.87 314.54 315.98 491,118 -1.07(-0.34%)
Apr 03, 2017 318.49 319.63 313.79 317.05 605,254 -1.18(-0.37%)
Mar 31, 2017 317.45 320.49 316.62 318.23 524,365 +0.39(+0.12%)
Mar 30, 2017 313.74 318.74 313.74 317.83 583,143 +3.01(+0.96%)
Mar 29, 2017 314.08 316.08 313.31 314.82 556,308 -1.01(-0.32%)
Mar 28, 2017 310.15 316.87 310.01 315.83 715,619 +4.67(+1.50%)
Mar 27, 2017 306.40 311.20 305.36 311.16 740,077 +0.49(+0.16%)
Mar 24, 2017 312.63 313.62 308.87 310.67 383,687 -0.82(-0.26%)
Mar 23, 2017 310.75 314.75 310.75 311.50 503,911 -0.06(-0.02%)
Mar 22, 2017 309.99 312.17 308.67 311.55 414,357 +0.26(+0.08%)
Mar 21, 2017 317.80 317.90 310.41 311.30 735,689 -4.39(-1.39%)
Mar 20, 2017 317.07 317.34 314.37 315.69 525,322 -1.99(-0.63%)
Mar 17, 2017 324.63 324.63 317.49 317.68 810,094 -5.93(-1.83%)
Mar 16, 2017 322.87 325.37 321.33 323.61 645,496 +1.48(+0.46%)
Mar 15, 2017 319.79 322.76 318.71 322.13 522,437 +4.09(+1.29%)
Mar 14, 2017 317.96 320.37 316.42 318.04 425,929 -1.33(-0.42%)
Mar 13, 2017 319.98 320.40 317.89 319.37 487,232 +0.26(+0.08%)
Mar 10, 2017 321.39 321.94 318.54 319.11 582,520 +0.26(+0.08%)
Mar 09, 2017 319.73 321.09 316.91 318.86 474,432 -0.23(-0.07%)
Mar 08, 2017 321.93 322.81 318.94 319.09 501,474 -0.66(-0.21%)
Mar 07, 2017 321.17 321.66 318.80 319.75 434,679 -1.92(-0.60%)
Mar 06, 2017 321.72 322.73 320.09 321.67 441,533 -2.08(-0.64%)
Mar 03, 2017 325.29 326.04 323.13 323.75 410,872 -1.23(-0.38%)
Mar 02, 2017 327.88 328.07 324.79 324.98 572,705 -3.04(-0.93%)
Mar 01, 2017 325.08 329.14 323.88 328.02 959,927 +8.53(+2.67%)
Feb 28, 2017 320.78 322.47 319.04 319.48 946,620 -2.92(-0.91%)
Feb 27, 2017 321.20 322.71 320.11 322.40 447,049 +1.52(+0.47%)
Feb 24, 2017 319.95 320.88 318.05 320.88 586,335 -1.20(-0.37%)
Feb 23, 2017 322.79 323.03 319.93 322.08 469,662 -0.08(-0.03%)
Feb 22, 2017 320.78 322.36 319.75 322.16 512,057 +0.50(+0.16%)
Feb 21, 2017 322.35 323.91 320.74 321.66 524,814 +1.10(+0.34%)
Feb 17, 2017 320.55 320.55 320.55 0 -2.65(-0.82%)
Feb 16, 2017 323.75 324.62 321.52 323.20 610,818 -0.88(-0.27%)
Feb 15, 2017 317.69 324.64 317.69 324.08 775,975 +6.65(+2.09%)
Feb 14, 2017 318.11 318.70 316.02 317.44 936,619 -0.70(-0.22%)
Feb 13, 2017 317.24 319.33 316.09 318.14 549,703 +2.42(+0.77%)
Feb 10, 2017 313.49 316.58 313.21 315.71 701,818 +3.56(+1.14%)
Feb 09, 2017 310.43 313.26 309.77 312.15 598,738 +3.31(+1.07%)
Feb 08, 2017 309.27 310.24 308.22 308.85 526,060 -1.92(-0.62%)
Feb 07, 2017 311.38 312.51 310.46 310.77 664,193 -0.44(-0.14%)
Feb 06, 2017 308.84 312.37 308.84 311.20 662,775 -0.48(-0.15%)
Feb 03, 2017 306.73 312.21 306.38 311.68 1,156,559 +5.24(+1.71%)
Feb 02, 2017 302.16 307.11 301.65 306.44 1,009,560 -1.12(-0.36%)
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.