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

BlackRock (NY: BLK )

778.53 +5.10 (+0.66%)
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 (%)
Apr 30, 2021 756.05 757.02 748.69 753.77 490,535 -7.38(-0.97%)
Apr 29, 2021 758.37 763.16 751.72 761.15 494,849 +10.16(+1.35%)
Apr 28, 2021 754.29 755.35 750.09 750.99 364,472 -3.89(-0.52%)
Apr 27, 2021 752.30 756.89 747.68 754.88 356,789 +2.01(+0.27%)
Apr 26, 2021 749.37 756.51 748.91 752.87 519,810 +4.74(+0.63%)
Apr 23, 2021 734.57 751.57 732.23 748.13 532,274 +16.42(+2.24%)
Apr 22, 2021 746.14 746.14 730.06 731.71 565,205 -14.91(-2.00%)
Apr 21, 2021 738.74 747.41 735.63 746.62 422,285 +6.04(+0.82%)
Apr 20, 2021 742.69 748.39 736.78 740.58 570,885 -5.64(-0.76%)
Apr 19, 2021 746.19 750.27 741.92 746.22 533,834 -0.33(-0.04%)
Apr 16, 2021 757.93 759.49 741.09 746.55 842,051 -5.88(-0.78%)
Apr 15, 2021 747.23 761.63 745.21 752.42 833,537 +15.43(+2.09%)
Apr 14, 2021 735.58 746.48 734.30 737.00 600,774 -1.31(-0.18%)
Apr 13, 2021 740.34 742.11 735.58 738.30 408,908 -5.05(-0.68%)
Apr 12, 2021 740.25 744.91 737.40 743.35 524,790 -0.34(-0.05%)
Apr 09, 2021 738.48 745.78 735.63 743.69 526,187 +7.13(+0.97%)
Apr 08, 2021 727.73 737.86 725.97 736.56 607,024 +11.59(+1.60%)
Apr 07, 2021 720.67 727.01 718.53 724.97 518,615 +5.79(+0.80%)
Apr 06, 2021 723.57 723.57 716.44 719.18 535,108 -2.12(-0.29%)
Apr 05, 2021 710.66 724.75 710.10 721.31 645,102 +15.81(+2.24%)
Apr 01, 2021 699.01 705.83 697.00 705.50 596,947 +11.84(+1.71%)
Mar 31, 2021 689.98 701.28 688.95 693.65 693,629 +4.32(+0.63%)
Mar 30, 2021 694.67 702.36 687.21 689.33 650,883 -7.91(-1.13%)
Mar 29, 2021 686.87 700.91 685.35 697.24 632,305 +0.88(+0.13%)
Mar 26, 2021 672.83 697.57 672.83 696.36 873,573 +27.05(+4.04%)
Mar 25, 2021 665.68 670.40 655.30 669.31 503,061 +4.37(+0.66%)
Mar 24, 2021 663.42 672.72 663.42 664.94 592,100 +5.69(+0.86%)
Mar 23, 2021 671.41 671.41 657.05 659.25 605,081 -13.20(-1.96%)
Mar 22, 2021 671.28 677.31 667.53 672.46 570,305 +1.18(+0.18%)
Mar 19, 2021 662.65 681.41 656.44 671.28 1,578,344 +5.44(+0.82%)
Mar 18, 2021 670.68 680.76 664.67 665.84 695,773 -4.13(-0.62%)
Mar 17, 2021 663.65 671.98 662.33 669.97 503,919 +4.74(+0.71%)
Mar 16, 2021 664.20 669.21 658.51 665.24 611,103 +3.74(+0.56%)
Mar 15, 2021 663.06 663.06 650.70 661.50 572,572 +2.60(+0.39%)
Mar 12, 2021 661.75 664.82 655.51 658.90 574,556 -5.46(-0.82%)
Mar 11, 2021 673.89 675.01 661.79 664.36 816,994 -5.87(-0.88%)
Mar 10, 2021 670.50 674.91 666.27 670.23 894,902 +5.98(+0.90%)
Mar 09, 2021 651.35 667.23 647.60 664.25 1,043,168 +21.20(+3.30%)
Mar 08, 2021 643.61 655.21 641.10 643.05 706,230 -3.05(-0.47%)
Mar 05, 2021 636.56 647.72 616.67 646.11 759,227 +17.54(+2.79%)
Mar 04, 2021 637.94 642.96 622.31 628.56 994,543 -13.02(-2.03%)
Mar 03, 2021 657.17 659.77 641.41 641.58 768,639 -13.55(-2.07%)
Mar 02, 2021 658.26 661.80 652.67 655.14 497,564 -2.64(-0.40%)
Mar 01, 2021 646.46 660.31 644.98 657.78 713,718 +22.59(+3.56%)
Feb 26, 2021 638.20 641.15 630.41 635.19 840,369 -0.27(-0.04%)
Feb 25, 2021 653.23 653.48 633.04 635.45 646,219 -15.83(-2.43%)
Feb 24, 2021 644.33 652.32 640.58 651.28 637,605 +8.18(+1.27%)
Feb 23, 2021 640.68 645.39 629.53 643.11 1,012,743 +0.02(+0.00%)
Feb 22, 2021 645.14 645.69 637.72 643.09 907,436 -6.37(-0.98%)
Feb 19, 2021 647.00 655.38 646.16 649.47 879,293 +6.02(+0.94%)
Feb 18, 2021 655.25 655.88 637.00 643.45 1,179,371 -16.34(-2.48%)
Feb 17, 2021 663.98 666.47 657.11 659.78 620,212 -8.16(-1.22%)
Feb 16, 2021 666.44 674.72 664.84 667.94 624,784 +6.70(+1.01%)
Feb 12, 2021 654.26 669.03 651.83 661.24 943,365 +1.42(+0.21%)
Feb 11, 2021 667.31 667.39 655.65 659.82 879,016 -1.59(-0.24%)
Feb 10, 2021 669.86 670.37 659.42 661.41 724,980 -5.15(-0.77%)
Feb 09, 2021 665.60 668.86 657.91 666.56 493,091 +2.15(+0.32%)
Feb 08, 2021 668.28 669.25 659.11 664.41 582,732 +0.11(+0.02%)
Feb 05, 2021 671.49 674.50 663.19 664.30 519,353 -5.60(-0.84%)
Feb 04, 2021 662.44 674.66 662.44 669.90 695,783 +7.66(+1.16%)
Feb 03, 2021 658.51 665.32 655.36 662.24 749,292 -4.96(-0.74%)
Feb 02, 2021 657.93 670.69 657.93 667.20 961,386 +14.93(+2.29%)
Feb 01, 2021 647.54 652.98 641.38 652.26 528,177 +10.89(+1.70%)
Jan 29, 2021 650.25 655.84 638.96 641.37 875,794 -17.06(-2.59%)
Jan 28, 2021 641.59 668.59 639.70 658.43 899,228 +20.23(+3.17%)
Jan 27, 2021 652.29 653.01 627.13 638.20 1,207,566 -22.01(-3.33%)
Jan 26, 2021 664.90 671.22 658.55 660.20 904,455 -1.03(-0.16%)
Jan 25, 2021 668.41 672.93 652.68 661.24 881,731 -11.04(-1.64%)
Jan 22, 2021 676.71 680.21 668.41 672.27 618,413 -6.54(-0.96%)
Jan 21, 2021 681.11 682.08 674.06 678.82 699,301 +0.60(+0.09%)
Jan 20, 2021 675.62 679.02 666.88 678.21 817,393 +7.22(+1.08%)
Jan 19, 2021 674.72 680.85 666.76 671.00 931,948 +5.39(+0.81%)
Jan 15, 2021 678.80 690.01 662.17 665.61 1,284,061 -14.40(-2.12%)
Jan 14, 2021 685.95 700.45 675.94 680.00 1,796,334 -33.15(-4.65%)
Jan 13, 2021 712.20 720.70 710.29 713.16 926,968 +1.84(+0.26%)
Jan 12, 2021 698.30 712.76 698.30 711.32 739,040 +10.12(+1.44%)
Jan 11, 2021 688.53 704.61 686.41 701.20 671,732 +9.36(+1.35%)
Jan 08, 2021 692.49 694.51 683.59 691.85 681,173 +5.51(+0.80%)
Jan 07, 2021 684.43 688.94 679.56 686.33 717,207 +14.14(+2.10%)
Jan 06, 2021 657.38 681.18 654.94 672.19 798,891 +18.64(+2.85%)
Jan 05, 2021 648.28 655.96 645.03 653.55 471,703 +3.44(+0.53%)
Jan 04, 2021 668.21 668.21 642.09 650.12 681,784 -9.80(-1.49%)
Dec 31, 2020 659.92 659.92 659.92 388,443 +11.52(+1.78%)
Dec 30, 2020 652.38 655.71 647.54 648.39 388,443 +2.43(+0.38%)
Dec 29, 2020 652.78 654.23 645.35 645.96 348,169 -3.57(-0.55%)
Dec 28, 2020 653.56 654.05 648.51 649.53 297,673 +2.74(+0.42%)
Dec 24, 2020 643.29 650.13 643.29 646.79 189,372 +3.24(+0.50%)
Dec 23, 2020 642.05 647.69 636.75 643.55 822,814 +9.26(+1.46%)
Dec 22, 2020 640.22 643.57 632.67 634.29 652,623 -4.86(-0.76%)
Dec 21, 2020 634.73 643.44 630.31 639.15 690,832 +0.03(+0.00%)
Dec 18, 2020 644.93 646.25 632.45 639.12 1,761,101 -6.60(-1.02%)
Dec 17, 2020 642.96 649.07 639.57 645.72 909,944 +6.99(+1.09%)
Dec 16, 2020 643.88 648.27 634.32 638.73 928,665 +0.17(+0.03%)
Dec 15, 2020 632.46 644.00 631.38 638.55 674,987 +13.04(+2.09%)
Dec 14, 2020 640.70 640.72 625.09 625.51 720,016 -10.32(-1.62%)
Dec 11, 2020 633.18 637.50 630.57 635.83 533,676 -2.94(-0.46%)
Dec 10, 2020 639.84 642.73 634.96 638.76 479,599 -2.99(-0.47%)
Dec 09, 2020 654.71 654.99 637.33 641.75 535,144 -11.20(-1.71%)
Dec 08, 2020 646.43 657.18 643.39 652.95 654,016 +4.05(+0.62%)
Dec 07, 2020 642.69 648.98 639.33 648.90 744,113 +5.51(+0.86%)
Dec 04, 2020 652.49 658.78 637.06 643.39 892,523 -10.93(-1.67%)
Dec 03, 2020 657.01 660.17 650.97 654.32 660,834 +0.63(+0.10%)
Dec 02, 2020 650.63 654.10 645.15 653.69 531,987 +2.85(+0.44%)
Dec 01, 2020 645.78 655.65 641.72 650.84 603,833 +15.36(+2.42%)
Nov 30, 2020 646.37 648.99 634.92 635.48 976,295 -15.25(-2.34%)
Nov 27, 2020 643.13 654.14 641.66 650.73 344,404 +10.46(+1.63%)
Nov 25, 2020 635.27 640.86 633.73 640.27 440,890 +3.92(+0.62%)
Nov 24, 2020 632.13 637.58 624.70 636.35 716,453 +14.95(+2.41%)
Nov 23, 2020 615.95 626.97 613.18 621.40 555,347 +9.25(+1.51%)
Nov 20, 2020 613.34 614.92 608.77 612.15 435,395 -0.70(-0.11%)
Nov 19, 2020 606.02 614.54 603.53 612.85 517,772 +3.27(+0.54%)
Nov 18, 2020 610.41 615.74 608.73 609.58 559,403 +2.18(+0.36%)
Nov 17, 2020 615.56 615.56 604.69 607.40 844,971 -8.13(-1.32%)
Nov 16, 2020 621.06 621.06 609.02 615.53 667,740 +6.06(+0.99%)
Nov 13, 2020 600.59 610.68 599.03 609.48 729,689 +9.08(+1.51%)
Nov 12, 2020 605.83 608.47 595.92 600.39 551,380 -9.86(-1.61%)
Nov 11, 2020 610.40 614.92 606.98 610.25 500,874 +9.12(+1.52%)
Nov 10, 2020 601.56 606.54 587.04 601.13 832,986 -4.93(-0.81%)
Nov 09, 2020 625.17 630.37 603.48 606.06 956,024 +10.12(+1.70%)
Nov 06, 2020 606.10 607.86 595.30 595.94 542,761 -12.09(-1.99%)
Nov 05, 2020 601.51 611.50 600.38 608.04 785,027 +15.10(+2.55%)
Nov 04, 2020 571.73 598.75 571.29 592.94 892,010 +20.33(+3.55%)
Nov 03, 2020 565.00 576.33 563.28 572.61 615,789 +13.09(+2.34%)
Nov 02, 2020 554.14 562.68 551.86 559.52 500,389 +14.25(+2.61%)
Oct 30, 2020 543.78 546.78 534.98 545.27 582,872 -2.84(-0.52%)
Oct 29, 2020 546.18 551.98 537.12 548.11 491,710 +1.47(+0.27%)
Oct 28, 2020 548.43 551.86 542.58 546.63 709,503 -12.58(-2.25%)
Oct 27, 2020 564.48 568.35 558.24 559.21 384,420 -6.97(-1.23%)
Oct 26, 2020 573.28 574.73 560.39 566.18 753,847 -13.76(-2.37%)
Oct 23, 2020 580.45 581.62 576.48 579.94 543,090 +1.94(+0.34%)
Oct 22, 2020 577.84 580.41 573.12 578.00 531,204 +0.17(+0.03%)
Oct 21, 2020 588.37 594.87 577.67 577.83 497,476 -9.17(-1.56%)
Oct 20, 2020 579.31 592.38 579.31 587.00 520,391 +9.26(+1.60%)
Oct 19, 2020 598.99 606.63 576.04 577.74 851,738 -20.47(-3.42%)
Oct 16, 2020 593.34 600.19 589.66 598.20 841,230 +10.14(+1.72%)
Oct 15, 2020 577.01 590.48 575.69 588.06 871,157 +5.81(+1.00%)
Oct 14, 2020 584.05 585.53 576.97 582.25 762,876 +0.81(+0.14%)
Oct 13, 2020 577.08 588.11 569.79 581.44 1,269,245 +21.90(+3.91%)
Oct 12, 2020 559.97 564.79 558.42 559.54 707,443 +3.02(+0.54%)
Oct 09, 2020 555.63 559.00 551.97 556.51 577,047 +6.49(+1.18%)
Oct 08, 2020 541.76 551.64 540.84 550.03 591,317 +11.27(+2.09%)
Oct 07, 2020 531.72 539.42 531.72 538.75 630,308 +10.76(+2.04%)
Oct 06, 2020 528.68 537.44 526.09 528.00 773,985 -0.68(-0.13%)
Oct 05, 2020 522.96 529.17 521.42 528.68 478,403 +9.88(+1.90%)
Oct 02, 2020 510.08 522.94 508.84 518.80 575,179 +2.01(+0.39%)
Oct 01, 2020 524.91 526.18 515.20 516.78 605,833 +3.97(+0.77%)
Sep 30, 2020 507.04 519.50 505.14 512.82 814,366 +7.96(+1.58%)
Sep 29, 2020 509.73 511.59 502.64 504.86 450,180 -3.50(-0.69%)
Sep 28, 2020 504.53 513.17 504.13 508.36 623,129 +9.86(+1.98%)
Sep 25, 2020 484.97 499.49 483.55 498.49 534,409 +11.61(+2.38%)
Sep 24, 2020 488.91 493.31 483.94 486.88 607,528 -3.18(-0.65%)
Sep 23, 2020 500.77 503.10 489.61 490.06 562,013 -11.16(-2.23%)
Sep 22, 2020 501.53 506.45 495.51 501.21 621,570 -1.63(-0.32%)
Sep 21, 2020 499.24 506.64 493.68 502.84 724,853 -3.94(-0.78%)
Sep 18, 2020 499.10 508.82 499.10 506.78 3,284,809 +7.74(+1.55%)
Sep 17, 2020 504.99 505.76 495.49 499.04 1,135,698 -12.12(-2.37%)
Sep 16, 2020 502.14 515.85 499.39 511.16 1,103,244 +12.35(+2.48%)
Sep 15, 2020 503.32 503.61 498.01 498.81 688,453 +0.71(+0.14%)
Sep 14, 2020 495.97 503.41 494.36 498.10 693,910 +5.62(+1.14%)
Sep 11, 2020 495.46 498.17 489.44 492.48 726,172 -1.92(-0.39%)
Sep 10, 2020 511.08 511.37 492.49 494.40 979,181 -15.35(-3.01%)
Sep 09, 2020 511.06 513.32 505.34 509.75 912,668 +6.95(+1.38%)
Sep 08, 2020 509.58 510.29 498.67 502.80 919,923 -11.00(-2.14%)
Sep 04, 2020 529.43 531.51 507.64 513.80 903,429 -13.08(-2.48%)
Sep 03, 2020 549.74 550.95 522.05 526.88 811,945 -23.09(-4.20%)
Sep 02, 2020 540.68 551.49 537.47 549.96 756,364 +10.64(+1.97%)
Sep 01, 2020 537.97 543.65 536.53 539.33 445,327 +1.85(+0.34%)
Aug 31, 2020 545.01 546.42 537.00 537.47 643,113 -6.21(-1.14%)
Aug 28, 2020 538.75 543.91 535.57 543.68 482,011 +5.50(+1.02%)
Aug 27, 2020 536.34 541.73 535.48 538.18 474,165 +2.60(+0.49%)
Aug 26, 2020 535.00 538.84 531.78 535.58 597,164 +0.86(+0.16%)
Aug 25, 2020 537.71 537.84 533.79 534.72 412,682 -0.27(-0.05%)
Aug 24, 2020 531.31 535.21 528.52 534.99 421,907 +6.70(+1.27%)
Aug 21, 2020 529.53 531.87 526.38 528.29 462,553 +0.62(+0.12%)
Aug 20, 2020 529.05 532.11 525.58 527.67 610,716 -5.78(-1.08%)
Aug 19, 2020 535.79 538.70 532.60 533.46 462,886 +0.49(+0.09%)
Aug 18, 2020 534.67 537.99 532.60 532.97 504,351 -2.55(-0.48%)
Aug 17, 2020 534.52 538.70 531.77 535.52 454,504 +3.23(+0.61%)
Aug 14, 2020 532.42 535.91 528.31 532.29 350,010 -1.00(-0.19%)
Aug 13, 2020 530.71 538.48 530.71 533.28 397,665 -0.62(-0.12%)
Aug 12, 2020 535.62 547.90 528.61 533.90 676,847 +3.26(+0.61%)
Aug 11, 2020 529.43 539.57 527.65 530.64 637,695 +5.83(+1.11%)
Aug 10, 2020 530.25 531.11 524.34 524.82 514,845 -7.23(-1.36%)
Aug 07, 2020 527.05 532.18 524.11 532.04 519,488 +5.39(+1.02%)
Aug 06, 2020 524.60 527.66 520.17 526.65 503,002 +0.07(+0.01%)
Aug 05, 2020 521.66 529.09 518.51 526.58 514,996 +10.05(+1.95%)
Aug 04, 2020 518.89 520.74 513.72 516.53 567,266 -8.06(-1.54%)
Aug 03, 2020 524.05 527.85 522.20 524.59 548,792 +4.47(+0.86%)
Jul 31, 2020 517.70 520.40 512.59 520.12 415,568 +1.74(+0.34%)
Jul 30, 2020 514.97 518.38 510.16 518.38 377,207 -4.08(-0.78%)
Jul 29, 2020 515.36 524.83 515.36 522.46 801,313 +6.24(+1.21%)
Jul 28, 2020 518.21 519.38 514.68 516.22 540,472 -4.19(-0.80%)
Jul 27, 2020 514.44 523.08 511.38 520.41 683,721 +4.26(+0.83%)
Jul 24, 2020 522.83 522.83 513.47 516.15 466,091 -6.81(-1.30%)
Jul 23, 2020 524.92 529.20 520.31 522.96 501,505 -3.97(-0.75%)
Jul 22, 2020 524.93 530.62 522.81 526.93 509,096 +2.30(+0.44%)
Jul 21, 2020 528.93 528.93 523.09 524.63 578,259 +0.36(+0.07%)
Jul 20, 2020 524.83 529.16 522.04 524.27 781,287 -7.35(-1.38%)
Jul 17, 2020 523.14 535.93 517.99 531.62 1,273,128 +18.78(+3.66%)
Jul 16, 2020 511.34 515.37 509.37 512.84 806,481 -1.48(-0.29%)
Jul 15, 2020 517.65 518.30 506.76 514.32 848,641 +6.57(+1.29%)
Jul 14, 2020 500.00 508.81 498.82 507.75 626,654 +7.93(+1.59%)
Jul 13, 2020 504.92 511.27 499.31 499.81 869,390 -1.38(-0.27%)
Jul 10, 2020 497.98 502.85 494.58 501.19 541,046 +4.20(+0.84%)
Jul 09, 2020 501.53 504.26 492.31 496.99 511,517 -7.39(-1.47%)
Jul 08, 2020 498.41 506.49 497.03 504.38 481,727 +7.58(+1.53%)
Jul 07, 2020 500.55 506.97 496.74 496.80 616,136 -7.52(-1.49%)
Jul 06, 2020 506.54 510.52 503.91 504.33 777,314 +5.23(+1.05%)
Jul 02, 2020 502.46 507.05 496.25 499.10 820,192 +6.74(+1.37%)
Jul 01, 2020 492.33 494.32 486.16 492.36 606,808 +0.21(+0.04%)
Jun 30, 2020 483.00 493.86 483.00 492.15 1,179,700 +10.15(+2.11%)
Jun 29, 2020 488.45 488.97 480.30 482.00 856,084 -1.79(-0.37%)
Jun 26, 2020 490.36 492.46 478.17 483.80 1,290,927 -10.96(-2.22%)
Jun 25, 2020 486.44 497.86 481.89 494.76 789,273 +7.60(+1.56%)
Jun 24, 2020 496.28 499.22 485.05 487.16 960,445 -14.54(-2.90%)
Jun 23, 2020 506.54 508.35 500.40 501.70 669,865 +1.30(+0.26%)
Jun 22, 2020 498.20 505.25 496.23 500.40 529,107 -1.95(-0.39%)
Jun 19, 2020 512.86 512.86 494.65 502.36 2,072,868 -1.27(-0.25%)
Jun 18, 2020 497.38 505.05 496.17 503.62 587,892 +1.39(+0.28%)
Jun 17, 2020 501.99 507.90 500.03 502.23 778,930 +4.37(+0.88%)
Jun 16, 2020 505.55 505.55 487.87 497.86 914,143 +6.67(+1.36%)
Jun 15, 2020 468.76 497.13 466.49 491.19 1,374,135 +14.46(+3.03%)
Jun 12, 2020 487.01 487.67 466.83 476.73 1,177,942 +1.66(+0.35%)
Jun 11, 2020 492.13 496.30 471.39 475.07 1,382,846 -29.72(-5.89%)
Jun 10, 2020 506.05 513.40 502.59 504.79 861,863 +0.00(+0.00%)
Jun 09, 2020 495.66 508.81 494.74 504.79 941,824 +0.66(+0.13%)
Jun 08, 2020 504.03 508.29 498.00 504.13 1,253,062 +0.72(+0.14%)
Jun 05, 2020 504.74 508.44 498.96 503.41 1,589,751 +9.35(+1.89%)
Jun 04, 2020 490.20 495.81 488.45 494.05 1,009,835 +1.91(+0.39%)
Jun 03, 2020 494.20 495.95 487.74 492.14 1,192,429 +5.72(+1.18%)
Jun 02, 2020 489.17 492.20 483.81 486.42 942,701 +2.79(+0.58%)
Jun 01, 2020 474.43 488.01 473.29 483.63 743,576 +8.62(+1.81%)
May 29, 2020 476.85 480.27 467.74 475.01 1,290,414 -7.37(-1.53%)
May 28, 2020 492.84 494.20 480.73 482.38 1,260,751 +0.39(+0.08%)
May 27, 2020 481.85 482.83 472.04 481.98 1,315,571 +11.48(+2.44%)
May 26, 2020 471.74 476.37 468.51 470.51 1,184,466 +9.28(+2.01%)
May 22, 2020 454.67 461.47 451.97 461.23 704,135 +4.30(+0.94%)
May 21, 2020 457.13 457.93 453.00 456.92 1,121,670 -0.21(-0.05%)
May 20, 2020 457.86 460.95 452.38 457.13 1,665,764 +6.77(+1.50%)
May 19, 2020 460.47 463.27 448.22 450.35 2,336,865 -13.68(-2.95%)
May 18, 2020 466.35 475.13 462.38 464.04 6,218,006 +2.43(+0.53%)
May 15, 2020 444.78 463.28 440.76 461.61 6,629,580 +13.95(+3.12%)
May 14, 2020 432.20 449.40 423.62 447.66 13,135,276 +11.14(+2.55%)
May 13, 2020 413.32 441.89 410.19 436.51 10,757,480 +28.18(+6.90%)
May 12, 2020 424.86 425.32 405.56 408.34 3,892,393 -34.75(-7.84%)
May 11, 2020 442.33 446.74 439.07 443.08 772,485 -5.09(-1.14%)
May 08, 2020 454.24 454.67 446.24 448.18 501,252 +1.25(+0.28%)
May 07, 2020 444.67 451.80 443.28 446.93 597,725 +12.57(+2.89%)
May 06, 2020 440.05 441.81 428.31 434.36 579,664 -1.88(-0.43%)
May 05, 2020 438.59 443.64 435.69 436.24 585,248 +3.58(+0.83%)
May 04, 2020 430.40 434.64 425.11 432.66 706,577 -2.38(-0.55%)
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.