Skip to main content

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 137.96 139.13 133.26 135.23 1,597,324 -5.15(-3.67%)
Jan 28, 2021 139.20 146.05 138.17 140.38 1,860,210 +5.13(+3.80%)
Jan 27, 2021 137.15 139.37 135.00 135.25 1,802,777 -3.54(-2.55%)
Jan 26, 2021 136.87 139.40 136.12 138.79 1,418,944 +3.10(+2.29%)
Jan 25, 2021 134.78 136.31 133.79 135.69 1,272,678 +0.69(+0.51%)
Jan 22, 2021 135.26 135.63 133.77 135.00 1,249,949 -0.37(-0.27%)
Jan 21, 2021 137.87 137.96 135.30 135.37 1,307,990 -2.51(-1.82%)
Jan 20, 2021 137.29 139.25 136.59 137.87 1,058,757 +0.92(+0.67%)
Jan 19, 2021 136.62 137.49 135.21 136.96 1,239,729 +1.78(+1.32%)
Jan 15, 2021 136.14 137.05 134.31 135.18 3,368,451 -1.82(-1.33%)
Jan 14, 2021 136.18 137.35 135.06 137.00 1,202,639 +1.15(+0.85%)
Jan 13, 2021 136.84 137.10 133.18 135.85 1,386,271 -0.96(-0.70%)
Jan 12, 2021 135.26 138.00 134.82 136.81 1,093,168 +2.53(+1.89%)
Jan 11, 2021 133.48 137.35 131.70 134.28 1,139,300 +0.74(+0.56%)
Jan 08, 2021 133.91 136.03 131.44 133.53 1,363,233 -0.03(-0.02%)
Jan 07, 2021 131.86 133.93 131.50 133.56 934,265 +2.61(+1.99%)
Jan 06, 2021 130.06 133.14 129.16 130.95 1,648,574 +2.11(+1.64%)
Jan 05, 2021 127.53 129.38 127.08 128.84 1,079,066 +1.21(+0.95%)
Jan 04, 2021 131.58 131.81 126.02 127.63 1,677,666 -3.20(-2.44%)
Dec 31, 2020 130.83 130.83 130.83 652,838 +1.56(+1.21%)
Dec 30, 2020 128.68 130.37 128.55 129.27 652,838 +1.04(+0.81%)
Dec 29, 2020 128.75 131.21 127.46 128.23 662,019 +0.28(+0.22%)
Dec 28, 2020 128.69 129.49 127.85 127.95 768,940 -0.19(-0.15%)
Dec 24, 2020 128.65 128.65 127.23 128.14 428,953 +0.38(+0.30%)
Dec 23, 2020 128.73 129.02 127.69 127.76 832,884 +0.36(+0.28%)
Dec 22, 2020 128.47 129.10 126.66 127.40 1,239,247 -1.07(-0.83%)
Dec 21, 2020 128.38 128.90 125.78 128.47 1,171,650 -1.54(-1.18%)
Dec 18, 2020 130.76 130.83 128.77 130.01 2,270,551 -0.74(-0.57%)
Dec 17, 2020 130.32 131.10 129.64 130.75 1,080,879 +0.75(+0.58%)
Dec 16, 2020 128.77 131.06 128.77 130.00 1,268,178 +0.49(+0.38%)
Dec 15, 2020 128.68 130.54 127.79 129.51 1,342,351 +1.73(+1.35%)
Dec 14, 2020 130.61 132.21 127.60 127.78 1,757,351 -2.36(-1.81%)
Dec 11, 2020 127.07 130.38 125.20 130.14 1,346,470 +1.85(+1.44%)
Dec 10, 2020 128.26 129.82 126.69 128.29 1,329,456 -1.92(-1.47%)
Dec 09, 2020 131.70 132.34 128.48 130.21 1,125,204 -1.37(-1.04%)
Dec 08, 2020 129.99 132.58 129.38 131.58 872,284 +1.61(+1.24%)
Dec 07, 2020 129.96 131.82 128.89 129.98 1,391,800 -1.06(-0.81%)
Dec 04, 2020 128.27 131.64 128.01 131.03 1,130,536 +2.11(+1.64%)
Dec 03, 2020 125.64 129.71 125.25 128.92 1,129,890 +3.06(+2.43%)
Dec 02, 2020 124.35 126.21 124.14 125.86 1,176,392 +0.87(+0.69%)
Dec 01, 2020 125.45 126.36 124.04 124.99 1,116,137 +1.80(+1.46%)
Nov 30, 2020 124.51 125.08 122.24 123.20 1,330,092 -1.91(-1.52%)
Nov 27, 2020 124.71 126.12 123.70 125.11 476,101 +0.51(+0.41%)
Nov 25, 2020 122.94 125.05 122.12 124.60 833,235 +0.94(+0.76%)
Nov 24, 2020 120.89 123.77 119.97 123.65 1,260,224 +3.93(+3.28%)
Nov 23, 2020 119.41 120.77 118.85 119.73 791,279 +1.64(+1.39%)
Nov 20, 2020 119.66 120.00 117.97 118.09 849,182 -1.78(-1.48%)
Nov 19, 2020 117.67 120.05 115.97 119.86 855,293 -0.22(-0.19%)
Nov 18, 2020 121.19 122.40 119.98 120.09 836,122 -1.50(-1.23%)
Nov 17, 2020 122.64 124.65 120.73 121.58 1,086,495 -1.99(-1.61%)
Nov 16, 2020 122.36 123.64 121.16 123.58 980,601 +2.94(+2.44%)
Nov 13, 2020 118.78 121.03 118.48 120.64 756,290 +2.49(+2.11%)
Nov 12, 2020 120.06 120.56 116.82 118.15 944,573 -2.52(-2.09%)
Nov 11, 2020 117.74 121.03 117.60 120.66 1,696,365 +3.06(+2.60%)
Nov 10, 2020 117.76 118.00 114.31 117.61 1,444,607 -0.11(-0.10%)
Nov 09, 2020 120.85 122.17 116.96 117.72 1,967,070 +2.83(+2.46%)
Nov 06, 2020 119.47 119.47 114.55 114.89 1,030,892 -3.13(-2.65%)
Nov 05, 2020 118.99 120.28 116.83 118.02 1,017,460 +1.35(+1.16%)
Nov 04, 2020 113.28 118.19 112.48 116.67 1,464,223 +3.14(+2.77%)
Nov 03, 2020 112.85 114.31 112.22 113.53 1,268,574 +2.73(+2.47%)
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.