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

BlackRock (NY: BLK )

773.34 -0.09 (-0.01%)
Streaming Delayed Price Updated: 12:33 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 (%)
Oct 31, 2018 351.31 358.54 349.47 353.51 1,647,216 +6.52(+1.88%)
Oct 30, 2018 337.47 349.03 335.84 346.99 1,733,732 +11.32(+3.37%)
Oct 29, 2018 338.19 341.91 330.08 335.66 1,108,683 +3.20(+0.96%)
Oct 26, 2018 331.80 336.70 329.17 332.46 1,171,039 -4.32(-1.28%)
Oct 25, 2018 327.20 340.84 326.70 336.79 1,616,858 +11.43(+3.51%)
Oct 24, 2018 333.46 333.84 324.86 325.36 1,428,561 -7.59(-2.28%)
Oct 23, 2018 329.87 336.19 323.34 332.95 1,513,529 -4.18(-1.24%)
Oct 22, 2018 346.38 347.85 337.00 337.13 1,205,760 -7.98(-2.31%)
Oct 19, 2018 343.87 350.83 343.25 345.11 1,197,691 +1.53(+0.45%)
Oct 18, 2018 352.60 354.38 342.83 343.58 2,020,166 -10.29(-2.91%)
Oct 17, 2018 348.52 359.10 348.11 353.88 2,119,390 +3.31(+0.94%)
Oct 16, 2018 352.29 357.75 345.92 350.57 2,389,705 -16.27(-4.44%)
Oct 15, 2018 367.53 370.58 363.32 366.84 1,155,593 -0.65(-0.18%)
Oct 12, 2018 370.33 375.89 361.06 367.50 1,854,437 +8.61(+2.40%)
Oct 11, 2018 364.44 367.65 356.88 358.89 2,021,696 -7.80(-2.13%)
Oct 10, 2018 392.68 393.89 366.25 366.69 2,415,208 -28.31(-7.17%)
Oct 09, 2018 404.68 404.68 394.46 395.00 1,018,834 -10.10(-2.49%)
Oct 08, 2018 409.86 409.86 401.38 405.10 652,252 +0.52(+0.13%)
Oct 05, 2018 409.25 414.56 403.94 404.58 828,642 -2.83(-0.69%)
Oct 04, 2018 407.87 411.99 404.27 407.41 1,067,488 -0.19(-0.05%)
Oct 03, 2018 413.17 413.93 405.84 407.60 751,577 -2.44(-0.60%)
Oct 02, 2018 406.15 410.62 404.92 410.04 423,295 +3.21(+0.79%)
Oct 01, 2018 407.59 409.95 405.01 406.82 460,333 +1.84(+0.45%)
Sep 28, 2018 407.73 410.29 404.41 404.98 619,270 -5.64(-1.37%)
Sep 27, 2018 409.70 413.69 407.02 410.62 400,762 +2.63(+0.64%)
Sep 26, 2018 413.28 413.84 407.55 407.99 485,124 -3.66(-0.89%)
Sep 25, 2018 416.01 416.88 410.17 411.65 445,509 -2.56(-0.62%)
Sep 24, 2018 417.13 418.45 412.06 414.21 504,618 -4.76(-1.14%)
Sep 21, 2018 420.58 420.64 416.55 418.97 814,793 +0.40(+0.10%)
Sep 20, 2018 418.22 422.74 415.07 418.57 559,083 +3.09(+0.74%)
Sep 19, 2018 407.02 417.17 406.51 415.48 487,253 +9.74(+2.40%)
Sep 18, 2018 406.24 408.15 403.02 405.73 648,797 +1.12(+0.28%)
Sep 17, 2018 409.86 409.86 403.50 404.61 515,918 -4.43(-1.08%)
Sep 14, 2018 404.18 411.35 404.18 409.05 484,965 +6.08(+1.51%)
Sep 13, 2018 406.60 407.67 401.52 402.96 612,902 -0.89(-0.22%)
Sep 12, 2018 404.70 406.45 402.91 403.85 674,765 -0.96(-0.24%)
Sep 11, 2018 405.52 406.62 402.54 404.81 576,602 -2.25(-0.55%)
Sep 10, 2018 408.15 410.71 405.53 407.06 527,171 +1.99(+0.49%)
Sep 07, 2018 404.11 405.89 402.48 405.08 775,572 -0.45(-0.11%)
Sep 06, 2018 409.49 410.33 403.82 405.52 780,768 -2.71(-0.66%)
Sep 05, 2018 405.61 410.54 405.04 408.23 638,078 +2.10(+0.52%)
Sep 04, 2018 406.52 408.69 402.24 406.13 585,053 -2.80(-0.68%)
Aug 31, 2018 408.93 408.93 408.93 0 +3.24(+0.80%)
Aug 30, 2018 413.25 414.44 403.64 405.70 655,809 -8.49(-2.05%)
Aug 29, 2018 413.05 415.03 407.81 414.19 743,431 +1.60(+0.39%)
Aug 28, 2018 413.06 414.34 411.31 412.59 606,123 -0.22(-0.05%)
Aug 27, 2018 408.83 415.76 408.83 412.82 711,057 +5.21(+1.28%)
Aug 24, 2018 404.31 407.74 401.63 407.61 680,285 +6.02(+1.50%)
Aug 23, 2018 407.34 408.11 401.27 401.59 678,480 -6.45(-1.58%)
Aug 22, 2018 405.14 409.52 403.56 408.04 707,026 +2.64(+0.65%)
Aug 21, 2018 405.04 407.67 404.34 405.41 749,917 -0.54(-0.13%)
Aug 20, 2018 406.70 407.19 404.41 405.94 545,315 +1.20(+0.30%)
Aug 17, 2018 404.86 405.97 401.85 404.74 553,763 -0.39(-0.10%)
Aug 16, 2018 404.13 410.35 403.15 405.13 798,530 +3.23(+0.80%)
Aug 15, 2018 403.74 405.48 397.79 401.90 844,701 -5.45(-1.34%)
Aug 14, 2018 406.78 408.54 404.62 407.35 478,642 +1.55(+0.38%)
Aug 13, 2018 409.00 410.89 404.30 405.80 448,368 -3.04(-0.74%)
Aug 10, 2018 408.95 412.83 405.75 408.84 757,486 -4.40(-1.06%)
Aug 09, 2018 415.16 415.71 412.73 413.23 743,399 -2.52(-0.61%)
Aug 08, 2018 414.89 417.74 413.58 415.75 626,938 -0.35(-0.08%)
Aug 07, 2018 414.70 422.46 413.63 416.10 1,172,550 +3.41(+0.83%)
Aug 06, 2018 411.77 414.98 408.96 412.69 748,975 +0.90(+0.22%)
Aug 03, 2018 406.42 413.93 405.92 411.78 965,426 +6.05(+1.49%)
Aug 02, 2018 404.85 406.16 398.76 405.73 1,918,558 -3.53(-0.86%)
Aug 01, 2018 431.23 435.23 406.81 409.26 2,010,935 -19.90(-4.64%)
Jul 31, 2018 429.72 431.31 427.40 429.16 600,855 +2.20(+0.52%)
Jul 30, 2018 429.96 430.61 425.48 426.96 576,561 -2.34(-0.54%)
Jul 27, 2018 431.65 432.29 426.85 429.30 669,507 -1.87(-0.43%)
Jul 26, 2018 437.66 437.66 430.90 431.17 477,516 -6.30(-1.44%)
Jul 25, 2018 433.58 437.78 429.49 437.47 577,286 +3.07(+0.71%)
Jul 24, 2018 436.95 437.90 432.47 434.39 806,305 +0.32(+0.07%)
Jul 23, 2018 428.60 436.44 428.60 434.07 757,608 +4.89(+1.14%)
Jul 20, 2018 428.17 430.93 427.68 429.18 951,856 -1.80(-0.42%)
Jul 19, 2018 433.46 435.61 428.55 430.98 801,488 -5.09(-1.17%)
Jul 18, 2018 431.01 436.73 430.97 436.07 571,195 +5.10(+1.18%)
Jul 17, 2018 427.92 431.89 427.88 430.97 889,097 +0.78(+0.18%)
Jul 16, 2018 426.81 432.31 424.91 430.19 1,420,849 -2.67(-0.62%)
Jul 13, 2018 437.25 437.48 430.59 432.86 921,428 +0.36(+0.08%)
Jul 12, 2018 432.33 432.89 425.14 432.50 673,076 +3.22(+0.75%)
Jul 11, 2018 429.28 548,788 -1.73(-0.40%)
Jul 10, 2018 431.01 436.12 429.32 431.01 568,114 +0.71(+0.16%)
Jul 09, 2018 422.50 431.23 421.63 430.31 876,714 +10.59(+2.52%)
Jul 06, 2018 419.53 424.28 416.57 419.71 651,718 -0.25(-0.06%)
Jul 05, 2018 425.90 425.90 417.08 419.96 602,013 +0.59(+0.14%)
Jul 03, 2018 419.37 419.37 419.37 0 -7.03(-1.65%)
Jul 02, 2018 421.74 426.40 418.76 426.40 660,750 +0.41(+0.10%)
Jun 29, 2018 433.80 436.90 425.71 425.99 822,194 -2.33(-0.54%)
Jun 28, 2018 429.77 431.65 424.54 428.32 745,915 -1.50(-0.35%)
Jun 27, 2018 435.74 441.27 429.82 429.82 653,879 -6.25(-1.43%)
Jun 26, 2018 440.46 440.46 433.40 436.07 867,087 -3.66(-0.83%)
Jun 25, 2018 443.89 444.63 434.68 439.73 780,268 -6.49(-1.45%)
Jun 22, 2018 452.33 452.33 446.02 446.22 614,858 -1.91(-0.43%)
Jun 21, 2018 450.11 451.71 444.13 448.13 668,812 -1.37(-0.30%)
Jun 20, 2018 450.82 452.91 449.38 449.50 402,253 -0.03(-0.01%)
Jun 19, 2018 445.78 451.00 443.08 449.52 525,377 -0.79(-0.18%)
Jun 18, 2018 447.29 450.95 443.08 450.31 566,364 +2.58(+0.58%)
Jun 15, 2018 448.78 440.46 447.74 882,203 +0.99(+0.22%)
Jun 14, 2018 453.63 454.94 445.71 446.75 1,159,143 -7.52(-1.66%)
Jun 13, 2018 466.39 467.37 452.69 454.27 983,557 -12.75(-2.73%)
Jun 12, 2018 471.10 471.49 463.93 467.02 498,108 -1.67(-0.36%)
Jun 11, 2018 470.14 471.62 466.24 468.69 458,993 -0.30(-0.06%)
Jun 08, 2018 467.39 469.18 464.64 468.98 434,078 +0.23(+0.05%)
Jun 07, 2018 473.75 475.46 466.67 468.75 501,854 -2.32(-0.49%)
Jun 06, 2018 471.07 471.07 799,110 +17.38(+3.83%)
Jun 05, 2018 458.01 458.37 450.87 453.69 583,064 -5.34(-1.16%)
Jun 04, 2018 461.47 461.80 456.90 459.04 491,535 +1.37(+0.30%)
Jun 01, 2018 459.02 460.94 455.19 457.67 526,128 +4.10(+0.90%)
May 31, 2018 453.90 457.50 450.61 453.57 639,508 -0.05(-0.01%)
May 30, 2018 447.69 454.47 446.64 453.62 476,014 +8.52(+1.91%)
May 29, 2018 454.01 456.62 439.81 445.10 841,268 -13.03(-2.84%)
May 25, 2018 458.14 458.14 458.14 0 -1.03(-0.23%)
May 24, 2018 460.96 460.96 453.95 459.17 486,511 -1.55(-0.34%)
May 23, 2018 459.93 460.84 453.16 460.73 444,858 -3.58(-0.77%)
May 22, 2018 463.93 466.60 463.44 464.31 477,068 +2.89(+0.63%)
May 21, 2018 460.17 465.24 460.17 461.42 422,922 +4.24(+0.93%)
May 18, 2018 455.31 458.40 453.73 457.19 610,967 +2.47(+0.54%)
May 17, 2018 453.37 455.93 450.83 454.71 430,769 +1.43(+0.31%)
May 16, 2018 453.62 456.29 450.29 453.29 559,302 +0.59(+0.13%)
May 15, 2018 455.03 457.32 450.61 452.70 543,164 -5.56(-1.21%)
May 14, 2018 460.16 462.36 455.15 458.26 489,386 -0.57(-0.12%)
May 11, 2018 456.56 460.39 454.38 458.83 466,062 +3.54(+0.78%)
May 10, 2018 451.71 457.70 450.96 455.29 621,284 +4.17(+0.92%)
May 09, 2018 443.68 452.07 443.31 451.12 559,676 +9.70(+2.20%)
May 08, 2018 437.88 448.30 437.88 441.43 746,817 -3.12(-0.70%)
May 07, 2018 443.40 447.21 440.60 444.54 431,814 +2.72(+0.61%)
May 04, 2018 430.19 447.85 429.30 441.83 708,886 +7.41(+1.71%)
May 03, 2018 436.26 436.56 425.23 434.41 803,909 -2.65(-0.61%)
May 02, 2018 439.37 442.90 436.42 437.06 516,696 -2.70(-0.61%)
May 01, 2018 439.76 442.43 434.86 439.76 491,284 -3.00(-0.68%)
Apr 30, 2018 446.07 448.94 442.06 442.76 566,400 -2.67(-0.60%)
Apr 27, 2018 445.04 446.55 441.33 445.43 436,892 +1.64(+0.37%)
Apr 26, 2018 435.54 447.00 434.69 443.80 839,700 +8.92(+2.05%)
Apr 25, 2018 436.39 438.10 432.25 434.88 843,100 -1.26(-0.29%)
Apr 24, 2018 443.82 444.10 432.28 436.14 1,211,778 -5.22(-1.18%)
Apr 23, 2018 445.88 446.89 440.25 441.36 576,269 -3.88(-0.87%)
Apr 20, 2018 446.43 447.91 442.00 445.24 753,052 -0.54(-0.12%)
Apr 19, 2018 444.58 447.34 443.18 445.78 618,783 +1.56(+0.35%)
Apr 18, 2018 448.72 448.72 443.29 444.22 791,298 -3.07(-0.69%)
Apr 17, 2018 448.50 450.14 445.14 447.29 1,611,023 +1.69(+0.38%)
Apr 16, 2018 448.28 451.22 445.45 445.60 929,949 +0.07(+0.02%)
Apr 13, 2018 457.92 457.92 442.42 445.54 576,169 -7.00(-1.55%)
Apr 12, 2018 450.26 459.73 449.13 452.53 787,520 +6.54(+1.47%)
Apr 11, 2018 447.51 452.91 444.60 446.00 647,091 -7.34(-1.62%)
Apr 10, 2018 449.06 457.52 448.28 453.34 736,804 +10.88(+2.46%)
Apr 09, 2018 447.53 453.51 441.67 442.45 659,042 +1.04(+0.23%)
Apr 06, 2018 449.47 453.17 435.77 441.42 610,752 -15.69(-3.43%)
Apr 05, 2018 456.54 462.35 454.65 457.11 466,778 +1.77(+0.39%)
Apr 04, 2018 437.89 456.96 437.79 455.33 555,049 +6.44(+1.43%)
Apr 03, 2018 443.57 449.88 440.02 448.90 666,625 +8.26(+1.87%)
Apr 02, 2018 456.56 458.27 433.05 440.64 878,776 -19.29(-4.19%)
Mar 29, 2018 459.93 459.93 459.93 0 +11.62(+2.59%)
Mar 28, 2018 453.69 455.51 444.94 448.30 585,172 -3.46(-0.77%)
Mar 27, 2018 460.00 462.96 447.90 451.77 602,279 -7.31(-1.59%)
Mar 26, 2018 449.89 459.80 446.21 459.08 791,459 +16.63(+3.76%)
Mar 23, 2018 460.33 460.33 440.26 442.45 771,978 -15.53(-3.39%)
Mar 22, 2018 472.17 473.89 457.09 457.97 823,310 -21.00(-4.39%)
Mar 21, 2018 474.26 486.88 472.95 478.98 565,526 +5.64(+1.19%)
Mar 20, 2018 473.36 473.61 468.65 473.34 448,918 +3.13(+0.67%)
Mar 19, 2018 478.72 478.82 465.33 470.21 653,156 -8.34(-1.74%)
Mar 16, 2018 474.42 480.44 473.78 478.55 726,593 +4.86(+1.03%)
Mar 15, 2018 475.66 478.53 471.92 473.69 368,925 -0.88(-0.18%)
Mar 14, 2018 481.10 481.10 473.38 474.56 402,170 -4.33(-0.90%)
Mar 13, 2018 490.10 491.20 477.30 478.89 562,453 -6.56(-1.35%)
Mar 12, 2018 491.02 491.41 483.10 485.46 483,998 -4.58(-0.93%)
Mar 09, 2018 474.03 491.28 474.03 490.03 959,596 +20.20(+4.30%)
Mar 08, 2018 466.00 470.67 464.43 469.83 693,855 +5.06(+1.09%)
Mar 07, 2018 465.70 457.05 464.77 548,738 -1.04(-0.22%)
Mar 06, 2018 466.11 458.59 465.82 456,344 +5.33(+1.16%)
Mar 05, 2018 449.84 461.25 448.80 460.49 455,396 +6.49(+1.43%)
Mar 02, 2018 447.79 455.88 445.14 454.00 753,638 +1.69(+0.37%)
Mar 01, 2018 463.31 463.66 445.09 452.31 922,325 -11.70(-2.52%)
Feb 28, 2018 468.49 478.34 463.50 464.01 843,833 -2.82(-0.60%)
Feb 27, 2018 474.58 477.57 466.82 466.83 729,883 -9.46(-1.99%)
Feb 26, 2018 467.15 476.50 465.07 476.29 757,333 +12.01(+2.59%)
Feb 23, 2018 459.22 464.41 457.78 464.28 434,151 +8.63(+1.89%)
Feb 22, 2018 453.93 455.65 741,338 -3.40(-0.74%)
Feb 21, 2018 458.24 469.61 458.09 459.05 572,461 +0.81(+0.18%)
Feb 20, 2018 456.89 461.48 453.72 458.24 630,110 +1.27(+0.28%)
Feb 16, 2018 456.97 456.97 456.97 0 +0.38(+0.08%)
Feb 15, 2018 461.46 462.56 448.59 456.59 767,243 +0.60(+0.13%)
Feb 14, 2018 437.38 456.34 436.11 456.00 778,394 +15.77(+3.58%)
Feb 13, 2018 440.23 611,700 -3.47(-0.78%)
Feb 12, 2018 444.49 449.41 439.05 443.70 726,352 +3.27(+0.74%)
Feb 09, 2018 436.66 444.21 422.27 440.43 1,111,354 +10.24(+2.38%)
Feb 08, 2018 451.17 453.08 429.87 430.19 1,228,728 -19.32(-4.30%)
Feb 07, 2018 451.98 453.48 449.29 449.51 792,449 -2.50(-0.55%)
Feb 06, 2018 431.39 454.80 428.39 452.01 1,271,253 +2.30(+0.51%)
Feb 05, 2018 456.04 467.05 437.89 449.71 1,326,333 -13.36(-2.89%)
Feb 02, 2018 477.38 477.38 460.95 463.07 956,924 -14.25(-2.98%)
Feb 01, 2018 474.13 479.25 471.88 477.32 780,998 +2.86(+0.60%)
Jan 31, 2018 477.00 478.82 472.64 474.46 787,954 -0.41(-0.09%)
Jan 30, 2018 481.42 482.63 474.78 474.87 1,007,822 -10.24(-2.11%)
Jan 29, 2018 494.50 494.50 484.93 485.11 723,310 -10.46(-2.11%)
Jan 26, 2018 488.31 495.70 487.39 495.57 611,703 +9.54(+1.96%)
Jan 25, 2018 494.05 494.09 483.87 486.03 1,056,755 -10.28(-2.07%)
Jan 24, 2018 499.88 500.34 492.51 496.30 738,723 -1.70(-0.34%)
Jan 23, 2018 500.81 502.09 496.92 498.00 750,820 -3.02(-0.60%)
Jan 22, 2018 500.35 501.18 491.51 501.02 998,526 +2.53(+0.51%)
Jan 19, 2018 492.04 498.75 490.70 498.49 700,574 +9.32(+1.91%)
Jan 18, 2018 487.52 493.38 485.62 489.17 970,695 +2.29(+0.47%)
Jan 17, 2018 479.02 488.67 477.40 486.88 1,164,989 +11.41(+2.40%)
Jan 16, 2018 475.15 482.92 473.83 475.47 1,615,406 +6.31(+1.34%)
Jan 12, 2018 469.16 469.16 469.16 0 +14.87(+3.27%)
Jan 11, 2018 451.11 455.16 448.12 454.29 906,732 +5.36(+1.19%)
Jan 10, 2018 451.38 452.57 447.41 448.93 572,712 -2.00(-0.44%)
Jan 09, 2018 446.75 456.05 446.39 450.93 642,477 +3.76(+0.84%)
Jan 08, 2018 442.48 447.36 442.13 447.17 664,888 +3.31(+0.75%)
Jan 05, 2018 442.41 444.17 439.91 443.86 571,879 +3.75(+0.85%)
Jan 04, 2018 436.20 440.26 434.94 440.11 461,595 +5.73(+1.32%)
Jan 03, 2018 429.58 434.71 429.15 434.38 531,331 +4.54(+1.06%)
Jan 02, 2018 438.12 438.12 427.74 429.84 624,177 -4.00(-0.92%)
Dec 29, 2017 433.84 433.84 433.84 0 -3.61(-0.82%)
Dec 28, 2017 434.93 437.72 434.69 437.45 263,342 +3.09(+0.71%)
Dec 27, 2017 434.40 435.46 432.62 434.36 255,786 +0.51(+0.12%)
Dec 26, 2017 433.52 434.08 430.72 433.85 209,611 +1.35(+0.31%)
Dec 22, 2017 434.65 434.65 429.56 432.50 305,784 -1.24(-0.29%)
Dec 21, 2017 436.24 438.04 433.14 433.74 443,943 -0.81(-0.19%)
Dec 20, 2017 439.51 439.51 432.85 434.55 348,897 -1.07(-0.25%)
Dec 19, 2017 439.78 439.78 434.98 435.62 482,924 -2.57(-0.59%)
Dec 18, 2017 436.62 438.70 434.99 438.19 513,041 +5.90(+1.37%)
Dec 15, 2017 427.75 435.53 427.64 432.29 1,061,416 +4.32(+1.01%)
Dec 14, 2017 434.56 434.73 427.75 427.96 398,248 -4.90(-1.13%)
Dec 13, 2017 436.64 438.21 432.18 432.86 570,866 -4.38(-1.00%)
Dec 12, 2017 437.24 437.93 432.12 437.24 509,948 +4.73(+1.09%)
Dec 11, 2017 435.04 435.53 431.38 432.51 471,431 -2.84(-0.65%)
Dec 08, 2017 434.26 436.88 432.07 435.35 558,520 +2.60(+0.60%)
Dec 07, 2017 431.90 436.17 431.78 432.75 493,462 +0.50(+0.12%)
Dec 06, 2017 428.18 436.22 427.50 432.25 458,115 -0.25(-0.06%)
Dec 05, 2017 433.77 435.34 431.47 432.50 593,873 -1.17(-0.27%)
Dec 04, 2017 424.02 429.10 433.67 848,852 +9.64(+2.27%)
Dec 01, 2017 421.99 425.98 416.27 424.02 680,487 +2.86(+0.68%)
Nov 30, 2017 423.47 427.72 419.79 421.16 1,274,771 +0.31(+0.07%)
Nov 29, 2017 416.65 424.64 415.20 420.85 815,176 +6.52(+1.57%)
Nov 28, 2017 405.75 414.75 403.94 414.33 532,654 +9.33(+2.30%)
Nov 27, 2017 403.94 406.86 403.54 405.00 403,821 +1.87(+0.46%)
Nov 24, 2017 404.30 405.81 402.80 403.13 159,988 +0.67(+0.17%)
Nov 22, 2017 404.36 406.70 401.94 402.46 315,785 -2.03(-0.50%)
Nov 21, 2017 401.43 405.65 400.85 404.49 524,707 +5.54(+1.39%)
Nov 20, 2017 399.14 400.30 397.34 398.96 466,758 +0.66(+0.16%)
Nov 17, 2017 396.42 402.72 396.34 398.30 601,651 -0.03(-0.01%)
Nov 16, 2017 397.65 398.60 395.42 398.33 294,531 +2.96(+0.75%)
Nov 15, 2017 393.15 396.86 389.70 395.37 559,806 +0.04(+0.01%)
Nov 14, 2017 389.25 395.46 388.73 395.33 435,521 +4.49(+1.15%)
Nov 13, 2017 388.55 391.11 387.44 390.84 593,936 -0.61(-0.15%)
Nov 10, 2017 391.71 394.01 389.55 391.44 362,402 -0.65(-0.17%)
Nov 09, 2017 394.41 396.62 388.65 392.09 541,444 -4.71(-1.19%)
Nov 08, 2017 396.75 398.25 395.75 396.80 431,031 -0.98(-0.25%)
Nov 07, 2017 399.33 402.96 396.82 397.78 286,130 -1.88(-0.47%)
Nov 06, 2017 402.30 403.18 399.19 399.66 287,527 -2.94(-0.73%)
Nov 03, 2017 397.66 403.49 396.71 402.60 518,417 +3.52(+0.88%)
Nov 02, 2017 394.47 400.75 394.38 399.08 629,313 +4.73(+1.20%)
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.