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 (%)
Sep 30, 2019 395.48 397.68 394.15 394.72 409,684 -0.43(-0.11%)
Sep 27, 2019 397.32 398.16 390.56 395.15 608,759 +0.12(+0.03%)
Sep 26, 2019 393.90 396.11 391.63 395.04 584,062 +0.72(+0.18%)
Sep 25, 2019 391.50 394.65 387.34 394.32 679,048 +2.72(+0.69%)
Sep 24, 2019 397.78 398.56 388.96 391.60 890,859 -3.61(-0.91%)
Sep 23, 2019 390.56 396.88 389.96 395.21 748,688 +1.60(+0.41%)
Sep 20, 2019 395.18 396.04 391.33 393.61 1,393,643 +0.36(+0.09%)
Sep 19, 2019 392.87 397.65 391.58 393.25 588,286 +0.73(+0.18%)
Sep 18, 2019 391.98 394.11 388.78 392.52 728,754 +3.53(+0.91%)
Sep 17, 2019 387.02 389.32 385.02 389.00 765,386 +3.07(+0.80%)
Sep 16, 2019 388.99 392.05 383.04 385.92 787,365 -6.42(-1.64%)
Sep 13, 2019 388.08 393.97 387.13 392.35 662,048 +7.27(+1.89%)
Sep 12, 2019 383.44 387.29 379.75 385.07 679,878 +1.70(+0.44%)
Sep 11, 2019 380.22 384.53 375.43 383.37 683,125 +3.98(+1.05%)
Sep 10, 2019 382.64 384.50 373.28 379.40 829,592 -2.22(-0.58%)
Sep 09, 2019 378.17 383.41 376.31 381.62 818,152 +6.22(+1.66%)
Sep 06, 2019 376.33 377.44 373.05 375.40 527,471 -0.79(-0.21%)
Sep 05, 2019 373.62 380.85 372.74 376.19 1,003,484 +8.04(+2.18%)
Sep 04, 2019 368.71 370.83 365.03 368.15 592,746 +2.76(+0.76%)
Sep 03, 2019 369.93 369.93 362.63 365.38 614,869 -5.92(-1.59%)
Aug 30, 2019 373.42 374.19 369.87 371.31 530,552 +0.46(+0.12%)
Aug 29, 2019 368.18 373.30 366.41 370.85 796,290 +7.20(+1.98%)
Aug 28, 2019 358.52 363.76 357.09 363.64 672,217 +2.93(+0.81%)
Aug 27, 2019 357.33 361.06 356.11 360.72 1,216,368 +4.43(+1.24%)
Aug 26, 2019 361.75 361.92 354.59 356.29 924,467 -1.56(-0.44%)
Aug 23, 2019 366.37 368.15 355.94 357.85 971,086 -10.32(-2.80%)
Aug 22, 2019 371.69 372.50 366.10 368.18 628,082 -1.70(-0.46%)
Aug 21, 2019 371.52 373.42 369.15 369.87 399,676 +2.32(+0.63%)
Aug 20, 2019 372.05 372.05 366.89 367.55 457,102 -6.39(-1.71%)
Aug 19, 2019 375.36 376.03 371.84 373.94 538,301 +5.36(+1.45%)
Aug 16, 2019 363.26 371.44 363.26 368.58 619,319 +8.93(+2.48%)
Aug 15, 2019 363.38 366.60 356.94 359.65 697,296 -1.82(-0.50%)
Aug 14, 2019 364.44 368.28 361.15 361.47 902,973 -12.27(-3.28%)
Aug 13, 2019 366.03 375.38 363.42 373.74 1,004,757 +7.81(+2.13%)
Aug 12, 2019 369.27 374.28 364.19 365.93 733,953 -8.69(-2.32%)
Aug 09, 2019 382.25 382.33 374.19 374.62 739,609 -9.92(-2.58%)
Aug 08, 2019 381.36 385.26 379.25 384.54 568,929 +6.35(+1.68%)
Aug 07, 2019 374.98 380.30 372.09 378.19 653,179 -4.67(-1.22%)
Aug 06, 2019 382.58 384.78 378.04 382.86 475,841 +3.86(+1.02%)
Aug 05, 2019 384.84 385.92 375.04 379.00 736,798 -14.85(-3.77%)
Aug 02, 2019 395.42 396.92 388.19 393.85 600,427 -3.28(-0.83%)
Aug 01, 2019 408.77 410.94 395.20 397.13 836,034 -13.82(-3.36%)
Jul 31, 2019 419.96 420.31 409.05 410.95 479,218 -9.43(-2.24%)
Jul 30, 2019 417.39 420.44 415.41 420.38 445,717 +0.09(+0.02%)
Jul 29, 2019 419.11 422.98 417.10 420.29 413,502 +0.12(+0.03%)
Jul 26, 2019 416.83 420.78 414.63 420.17 475,585 +3.78(+0.91%)
Jul 25, 2019 418.75 418.75 413.08 416.39 563,166 -2.88(-0.69%)
Jul 24, 2019 418.23 423.27 418.10 419.27 675,301 -0.27(-0.06%)
Jul 23, 2019 418.68 422.38 417.99 419.55 511,213 +3.44(+0.83%)
Jul 22, 2019 415.25 417.42 409.35 416.11 737,231 +0.27(+0.07%)
Jul 19, 2019 418.53 424.41 415.19 415.84 1,009,779 -1.67(-0.40%)
Jul 18, 2019 413.75 417.55 413.00 417.51 567,163 +3.64(+0.88%)
Jul 17, 2019 417.39 418.79 411.38 413.87 581,716 -5.42(-1.29%)
Jul 16, 2019 423.96 424.85 419.04 419.29 465,840 -3.98(-0.94%)
Jul 15, 2019 424.30 424.42 421.09 423.27 473,881 -0.67(-0.16%)
Jul 12, 2019 420.18 424.26 418.77 423.94 537,494 +2.10(+0.50%)
Jul 11, 2019 419.14 422.40 416.87 421.84 444,484 +3.98(+0.95%)
Jul 10, 2019 416.35 418.83 415.07 417.86 574,798 +1.51(+0.36%)
Jul 09, 2019 413.22 418.48 411.39 416.35 507,008 +1.21(+0.29%)
Jul 08, 2019 416.56 419.33 414.71 415.14 471,865 -5.49(-1.31%)
Jul 05, 2019 417.65 420.69 414.93 420.63 435,981 +2.94(+0.70%)
Jul 03, 2019 414.19 419.21 414.05 417.69 391,256 +4.81(+1.17%)
Jul 02, 2019 415.60 415.72 410.94 412.88 394,888 -2.69(-0.65%)
Jul 01, 2019 417.28 419.27 412.08 415.57 536,678 +3.19(+0.77%)
Jun 28, 2019 412.25 415.07 409.13 412.38 721,742 +4.24(+1.04%)
Jun 27, 2019 406.38 410.43 405.41 408.14 401,587 +3.09(+0.76%)
Jun 26, 2019 404.34 405.50 400.22 405.05 494,303 +2.28(+0.57%)
Jun 25, 2019 406.87 406.88 400.68 402.76 516,752 -4.43(-1.09%)
Jun 24, 2019 411.12 413.80 405.51 407.19 452,422 -4.25(-1.03%)
Jun 21, 2019 408.70 414.91 407.47 411.45 1,202,676 +2.34(+0.57%)
Jun 20, 2019 401.13 410.22 401.13 409.11 829,784 +9.34(+2.34%)
Jun 19, 2019 396.47 400.88 394.79 399.77 619,417 +4.96(+1.26%)
Jun 18, 2019 389.55 400.78 388.74 394.81 609,344 +8.08(+2.09%)
Jun 17, 2019 392.49 393.49 386.29 386.74 394,201 -6.02(-1.53%)
Jun 14, 2019 394.66 394.66 390.70 392.75 390,915 -1.15(-0.29%)
Jun 13, 2019 392.66 394.89 391.63 393.91 370,842 +1.78(+0.45%)
Jun 12, 2019 389.65 393.62 387.56 392.12 489,494 +2.75(+0.71%)
Jun 11, 2019 393.73 393.96 386.55 389.37 610,885 -0.61(-0.16%)
Jun 10, 2019 392.69 394.54 389.68 389.98 597,485 -0.26(-0.07%)
Jun 07, 2019 386.62 390.50 385.34 390.24 573,456 +4.29(+1.11%)
Jun 06, 2019 385.14 388.05 383.34 385.95 768,502 +0.95(+0.25%)
Jun 05, 2019 381.06 387.06 375.92 385.00 689,457 +6.08(+1.60%)
Jun 04, 2019 377.94 379.16 369.00 378.93 640,397 +12.76(+3.48%)
Jun 03, 2019 362.51 367.89 362.06 366.17 666,685 +3.78(+1.04%)
May 31, 2019 366.91 366.91 361.91 362.38 613,049 -9.62(-2.59%)
May 30, 2019 373.65 376.26 369.58 372.00 472,930 -1.17(-0.31%)
May 29, 2019 371.83 373.62 368.55 373.17 440,234 -1.20(-0.32%)
May 28, 2019 380.36 380.82 374.37 374.37 509,496 -5.62(-1.48%)
May 24, 2019 381.08 382.15 379.16 380.00 311,914 +1.63(+0.43%)
May 23, 2019 379.21 379.21 374.19 378.37 645,553 -4.58(-1.20%)
May 22, 2019 383.83 385.51 380.54 382.94 379,579 -2.20(-0.57%)
May 21, 2019 384.41 387.46 383.86 385.14 352,041 +3.11(+0.81%)
May 20, 2019 383.35 383.94 378.88 382.03 534,012 -3.03(-0.79%)
May 17, 2019 385.29 390.11 383.90 385.06 569,703 -4.95(-1.27%)
May 16, 2019 389.37 393.01 388.72 390.01 514,992 +2.51(+0.65%)
May 15, 2019 384.99 389.27 383.20 387.50 486,474 -1.31(-0.34%)
May 14, 2019 387.50 393.34 387.50 388.81 475,853 +2.69(+0.70%)
May 13, 2019 395.14 396.24 383.86 386.12 807,144 -17.63(-4.37%)
May 10, 2019 402.75 406.05 395.25 403.75 555,254 -1.06(-0.26%)
May 09, 2019 397.42 405.02 396.04 404.81 499,460 -1.09(-0.27%)
May 08, 2019 403.04 409.38 400.80 405.90 521,574 +1.48(+0.37%)
May 07, 2019 413.00 413.28 400.32 404.42 813,506 -10.99(-2.65%)
May 06, 2019 412.40 417.37 409.74 415.41 498,100 -5.34(-1.27%)
May 03, 2019 415.53 421.11 415.44 420.76 462,367 +5.31(+1.28%)
May 02, 2019 418.15 418.72 411.14 415.44 500,131 -2.37(-0.57%)
May 01, 2019 424.54 425.07 417.45 417.82 560,304 -5.33(-1.26%)
Apr 30, 2019 418.35 423.68 416.46 423.14 650,932 +4.71(+1.13%)
Apr 29, 2019 418.58 419.95 417.36 418.44 420,753 +0.75(+0.18%)
Apr 26, 2019 414.31 418.11 411.47 417.69 537,823 +3.95(+0.95%)
Apr 25, 2019 416.74 419.00 412.13 413.74 686,572 -4.99(-1.19%)
Apr 24, 2019 413.37 420.64 412.13 418.72 1,156,542 +5.35(+1.30%)
Apr 23, 2019 404.62 413.37 404.54 413.37 788,255 +8.73(+2.16%)
Apr 22, 2019 404.40 406.07 403.01 404.64 496,395 -1.46(-0.36%)
Apr 18, 2019 408.79 409.31 406.10 406.10 608,118 -1.57(-0.39%)
Apr 17, 2019 407.22 408.79 403.25 407.67 720,431 +0.83(+0.20%)
Apr 16, 2019 395.12 407.14 395.03 406.84 1,181,926 +12.80(+3.25%)
Apr 15, 2019 397.96 398.61 392.21 394.04 677,515 -2.17(-0.55%)
Apr 12, 2019 391.27 398.81 391.27 396.21 720,844 +7.19(+1.85%)
Apr 11, 2019 388.06 391.32 386.20 389.02 473,309 +2.92(+0.76%)
Apr 10, 2019 385.09 386.26 382.97 386.10 462,017 +2.57(+0.67%)
Apr 09, 2019 388.41 388.88 382.40 383.53 528,503 -5.52(-1.42%)
Apr 08, 2019 387.65 390.39 386.40 389.05 456,862 +0.91(+0.23%)
Apr 05, 2019 386.46 389.65 384.23 388.14 525,553 +2.84(+0.74%)
Apr 04, 2019 382.97 386.05 382.75 385.30 430,224 +2.41(+0.63%)
Apr 03, 2019 383.01 386.14 381.35 382.88 387,417 +2.29(+0.60%)
Apr 02, 2019 382.29 383.78 379.74 380.60 485,202 -1.69(-0.44%)
Apr 01, 2019 376.36 383.38 374.45 382.29 572,147 +9.61(+2.58%)
Mar 29, 2019 374.72 376.72 371.65 372.68 522,801 +2.09(+0.56%)
Mar 28, 2019 367.48 371.17 366.45 370.59 393,005 +4.65(+1.27%)
Mar 27, 2019 369.39 371.08 364.26 365.94 487,367 -2.64(-0.72%)
Mar 26, 2019 366.75 369.14 365.33 368.58 567,578 +6.33(+1.75%)
Mar 25, 2019 364.51 365.82 360.41 362.25 471,335 -1.70(-0.47%)
Mar 22, 2019 371.93 373.61 362.01 363.95 671,189 -11.34(-3.02%)
Mar 21, 2019 373.75 378.20 369.92 375.29 541,751 +0.38(+0.10%)
Mar 20, 2019 378.64 379.07 372.85 374.90 1,011,023 -4.06(-1.07%)
Mar 19, 2019 385.92 386.62 378.16 378.96 1,087,672 -5.15(-1.34%)
Mar 18, 2019 380.21 384.35 380.15 384.11 599,753 +6.04(+1.60%)
Mar 15, 2019 378.31 382.67 377.53 378.07 2,014,601 -0.07(-0.02%)
Mar 14, 2019 379.74 379.74 375.94 378.14 575,307 +1.56(+0.41%)
Mar 13, 2019 375.26 377.94 371.92 376.58 695,732 +3.49(+0.93%)
Mar 12, 2019 374.65 375.86 372.25 373.09 578,739 -0.23(-0.06%)
Mar 11, 2019 369.75 374.44 368.80 373.32 680,119 +5.92(+1.61%)
Mar 08, 2019 366.75 367.90 363.82 367.40 673,139 -1.64(-0.44%)
Mar 07, 2019 378.85 379.32 366.73 369.04 536,023 -5.82(-1.55%)
Mar 06, 2019 377.17 378.46 374.44 374.85 312,743 -2.32(-0.62%)
Mar 05, 2019 378.68 379.95 375.98 377.17 497,116 -1.32(-0.35%)
Mar 04, 2019 385.90 386.86 375.65 378.49 792,813 -5.57(-1.45%)
Mar 01, 2019 387.34 391.12 382.62 384.06 759,371 +0.48(+0.12%)
Feb 28, 2019 382.54 384.88 381.14 383.59 591,664 +1.05(+0.27%)
Feb 27, 2019 380.95 384.87 379.83 382.54 532,775 +1.28(+0.34%)
Feb 26, 2019 378.78 383.40 377.07 381.26 545,414 +1.38(+0.36%)
Feb 25, 2019 380.18 384.95 379.10 379.87 596,449 +1.91(+0.51%)
Feb 22, 2019 376.92 378.16 375.13 377.96 462,416 +1.47(+0.39%)
Feb 21, 2019 377.86 378.71 374.61 376.49 522,045 -1.90(-0.50%)
Feb 20, 2019 373.69 378.63 371.95 378.39 650,847 +5.32(+1.43%)
Feb 19, 2019 370.79 374.74 370.56 373.07 506,109 -0.76(-0.20%)
Feb 15, 2019 367.98 374.42 367.98 373.83 693,509 +7.42(+2.02%)
Feb 14, 2019 367.31 368.05 361.72 366.42 626,884 -3.52(-0.95%)
Feb 13, 2019 369.29 375.39 368.77 369.94 928,397 +1.68(+0.46%)
Feb 12, 2019 360.19 368.47 359.53 368.26 713,308 +11.09(+3.10%)
Feb 11, 2019 358.08 359.05 355.70 357.17 628,812 +0.81(+0.23%)
Feb 08, 2019 356.70 358.34 351.49 356.36 655,148 -2.81(-0.78%)
Feb 07, 2019 358.60 361.66 354.84 359.17 542,318 -1.19(-0.33%)
Feb 06, 2019 362.14 364.17 359.22 360.37 490,567 -1.01(-0.28%)
Feb 05, 2019 361.86 362.75 358.34 361.38 545,419 -0.36(-0.10%)
Feb 04, 2019 360.46 362.40 357.58 361.74 616,372 +1.01(+0.28%)
Feb 01, 2019 361.27 361.40 356.67 360.73 676,870 +1.50(+0.42%)
Jan 31, 2019 351.56 359.99 351.56 359.23 866,679 +5.84(+1.65%)
Jan 30, 2019 354.14 355.65 347.76 353.39 1,005,087 +0.61(+0.17%)
Jan 29, 2019 356.13 356.57 351.62 352.78 696,457 +1.96(+0.56%)
Jan 28, 2019 351.24 353.00 348.26 350.82 740,000 -3.97(-1.12%)
Jan 25, 2019 355.89 358.36 354.10 354.79 661,965 +2.93(+0.83%)
Jan 24, 2019 353.03 355.99 347.74 351.86 968,725 -1.66(-0.47%)
Jan 23, 2019 357.46 358.79 349.44 353.52 762,784 -4.43(-1.24%)
Jan 22, 2019 360.38 362.80 355.78 357.95 1,046,398 -5.06(-1.39%)
Jan 18, 2019 360.96 363.98 357.94 363.01 1,192,208 +6.00(+1.68%)
Jan 17, 2019 355.70 360.84 349.38 357.02 1,034,666 -0.45(-0.13%)
Jan 16, 2019 347.99 365.07 347.41 357.47 1,540,260 +10.67(+3.08%)
Jan 15, 2019 343.19 347.15 340.47 346.80 978,160 +3.71(+1.08%)
Jan 14, 2019 340.01 346.13 338.49 343.08 1,062,666 -1.29(-0.37%)
Jan 11, 2019 341.86 345.86 337.24 344.37 816,219 -1.38(-0.40%)
Jan 10, 2019 345.42 346.98 342.04 345.75 562,800 -0.60(-0.17%)
Jan 09, 2019 345.75 348.91 342.11 346.35 740,129 +1.97(+0.57%)
Jan 08, 2019 344.24 346.92 340.64 344.37 740,571 +4.33(+1.27%)
Jan 07, 2019 338.34 344.61 337.02 340.05 825,574 +0.94(+0.28%)
Jan 04, 2019 333.35 340.06 330.59 339.10 748,509 +11.98(+3.66%)
Jan 03, 2019 333.23 334.54 326.52 327.12 902,433 -9.90(-2.94%)
Jan 02, 2019 334.31 338.53 333.29 337.02 1,070,834 -2.94(-0.87%)
Dec 31, 2018 336.79 340.86 333.94 339.97 707,490 +3.97(+1.18%)
Dec 28, 2018 339.20 341.21 333.66 336.00 715,347 +0.37(+0.11%)
Dec 27, 2018 325.90 335.76 322.42 335.62 905,361 +5.69(+1.72%)
Dec 26, 2018 315.26 330.13 312.38 329.94 1,009,183 +16.84(+5.38%)
Dec 24, 2018 316.00 321.06 312.25 313.10 576,576 -6.40(-2.00%)
Dec 21, 2018 321.39 330.72 318.02 319.49 1,990,518 -2.17(-0.68%)
Dec 20, 2018 319.59 327.11 318.88 321.66 1,278,536 -0.45(-0.14%)
Dec 19, 2018 330.30 336.12 319.65 322.11 1,152,467 -9.66(-2.91%)
Dec 18, 2018 330.38 336.47 328.70 331.77 1,130,220 +4.41(+1.35%)
Dec 17, 2018 328.87 336.66 325.80 327.36 1,040,135 -3.50(-1.06%)
Dec 14, 2018 331.49 336.89 329.43 330.86 784,213 -4.30(-1.28%)
Dec 13, 2018 339.41 339.60 332.76 335.16 682,401 -2.42(-0.72%)
Dec 12, 2018 339.73 344.19 336.33 337.59 851,395 +3.82(+1.14%)
Dec 11, 2018 346.38 347.12 330.65 333.77 886,090 -6.58(-1.93%)
Dec 10, 2018 338.29 341.37 328.57 340.35 1,012,273 +0.14(+0.04%)
Dec 07, 2018 346.89 354.69 339.40 340.21 1,120,453 -6.17(-1.78%)
Dec 06, 2018 345.99 346.56 330.07 346.38 1,598,164 -4.67(-1.33%)
Dec 04, 2018 371.30 371.79 347.33 351.05 1,001,017 -22.43(-6.01%)
Dec 03, 2018 375.13 376.39 369.59 373.48 1,162,745 +5.89(+1.60%)
Nov 30, 2018 361.82 367.59 359.85 367.59 1,241,695 +4.35(+1.20%)
Nov 29, 2018 365.00 366.88 359.60 363.23 717,260 -3.72(-1.01%)
Nov 28, 2018 362.12 367.33 355.57 366.95 808,453 +8.68(+2.42%)
Nov 27, 2018 356.63 358.65 355.51 358.27 728,893 -1.14(-0.32%)
Nov 26, 2018 354.81 364.33 353.36 359.41 893,870 +10.20(+2.92%)
Nov 23, 2018 346.67 352.89 346.39 349.21 348,499 -0.87(-0.25%)
Nov 21, 2018 350.07 350.07 350.07 0 +4.04(+1.17%)
Nov 20, 2018 346.35 350.79 341.16 346.04 736,185 -4.17(-1.19%)
Nov 19, 2018 352.20 354.04 344.91 350.21 839,384 -2.76(-0.78%)
Nov 16, 2018 347.09 353.23 343.93 352.98 859,429 +3.54(+1.01%)
Nov 15, 2018 341.13 350.21 339.00 349.44 797,821 +4.21(+1.22%)
Nov 14, 2018 352.56 354.65 341.25 345.23 863,750 -4.58(-1.31%)
Nov 13, 2018 351.07 355.55 349.08 349.81 678,676 +1.62(+0.47%)
Nov 12, 2018 354.65 354.65 347.66 348.19 672,264 -7.33(-2.06%)
Nov 09, 2018 354.69 360.39 351.22 355.51 718,422 -6.39(-1.77%)
Nov 08, 2018 362.11 365.35 360.45 361.90 807,401 -2.87(-0.79%)
Nov 07, 2018 358.65 365.00 352.40 364.77 1,255,587 +9.70(+2.73%)
Nov 06, 2018 354.18 355.54 352.39 355.06 1,024,756 +2.09(+0.59%)
Nov 05, 2018 351.71 354.37 350.62 352.98 876,026 +1.06(+0.30%)
Nov 02, 2018 358.11 360.00 348.67 351.91 1,012,894 -2.77(-0.78%)
Nov 01, 2018 355.33 358.36 352.18 354.69 1,189,575 +1.35(+0.38%)
Oct 31, 2018 351.14 358.37 349.30 353.34 1,648,003 +6.52(+1.88%)
Oct 30, 2018 337.31 348.86 335.68 346.82 1,734,561 +11.32(+3.37%)
Oct 29, 2018 338.02 341.74 329.93 335.50 1,109,213 +3.19(+0.96%)
Oct 26, 2018 331.64 336.54 329.01 332.31 1,171,599 -4.32(-1.28%)
Oct 25, 2018 327.04 340.68 326.54 336.62 1,617,631 +11.42(+3.51%)
Oct 24, 2018 333.30 333.68 324.70 325.20 1,429,244 -7.58(-2.28%)
Oct 23, 2018 329.71 336.02 323.19 332.79 1,514,253 -4.18(-1.24%)
Oct 22, 2018 346.21 347.69 336.84 336.97 1,206,336 -7.98(-2.31%)
Oct 19, 2018 343.70 350.67 343.08 344.95 1,198,263 +1.53(+0.44%)
Oct 18, 2018 352.43 354.21 342.67 343.42 2,021,132 -10.29(-2.91%)
Oct 17, 2018 348.36 358.93 347.94 353.71 2,120,403 +3.31(+0.94%)
Oct 16, 2018 352.12 357.58 345.75 350.40 2,390,847 -16.27(-4.44%)
Oct 15, 2018 367.35 370.40 363.15 366.67 1,156,145 -0.65(-0.18%)
Oct 12, 2018 370.15 375.71 360.89 367.32 1,855,323 +8.61(+2.40%)
Oct 11, 2018 364.26 367.47 356.71 358.71 2,022,662 -7.80(-2.13%)
Oct 10, 2018 392.49 393.71 366.07 366.51 2,416,362 -28.30(-7.17%)
Oct 09, 2018 404.49 404.49 394.27 394.81 1,019,321 -10.09(-2.49%)
Oct 08, 2018 409.66 409.66 401.18 404.90 652,564 +0.51(+0.13%)
Oct 05, 2018 409.06 414.37 403.75 404.39 829,038 -2.82(-0.69%)
Oct 04, 2018 407.68 411.79 404.08 407.21 1,067,998 -0.19(-0.05%)
Oct 03, 2018 412.98 413.73 405.65 407.40 751,937 -2.44(-0.60%)
Oct 02, 2018 405.96 410.42 404.73 409.84 423,497 +3.21(+0.79%)
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.