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

BlackRock (NY: BLK )

766.60 -6.83 (-0.88%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Jul 29, 2022 625.23 638.41 624.56 633.05 945,366 +8.70(+1.39%)
Jul 28, 2022 612.67 628.10 604.32 624.35 582,225 +15.76(+2.59%)
Jul 27, 2022 594.86 611.53 591.68 608.59 495,787 +19.28(+3.27%)
Jul 26, 2022 599.90 599.90 586.79 589.31 526,957 -12.50(-2.08%)
Jul 25, 2022 602.35 604.77 595.24 601.81 499,020 +2.38(+0.40%)
Jul 22, 2022 606.81 610.30 593.60 599.43 541,832 -5.36(-0.89%)
Jul 21, 2022 600.00 607.79 596.72 604.80 763,220 +4.33(+0.72%)
Jul 20, 2022 595.01 604.79 592.67 600.46 709,691 +6.05(+1.02%)
Jul 19, 2022 575.48 595.66 573.71 594.42 975,378 +29.15(+5.16%)
Jul 18, 2022 572.77 580.25 562.45 565.27 878,377 -2.69(-0.47%)
Jul 15, 2022 562.87 571.21 553.90 567.96 1,113,051 +11.11(+1.99%)
Jul 14, 2022 553.30 559.30 548.91 556.85 1,201,408 -7.33(-1.30%)
Jul 13, 2022 562.88 567.66 551.76 564.18 635,894 -6.54(-1.15%)
Jul 12, 2022 569.50 583.15 568.32 570.72 528,201 -1.62(-0.28%)
Jul 11, 2022 579.00 580.75 571.14 572.34 486,491 -13.77(-2.35%)
Jul 08, 2022 585.42 589.79 579.78 586.11 366,883 -3.92(-0.66%)
Jul 07, 2022 585.78 593.01 584.76 590.03 536,927 +8.48(+1.46%)
Jul 06, 2022 588.94 590.63 577.01 581.55 542,057 -5.66(-0.96%)
Jul 05, 2022 572.31 587.65 565.24 587.21 605,519 +3.80(+0.65%)
Jul 01, 2022 574.47 585.84 573.26 583.41 532,637 +7.25(+1.26%)
Jun 30, 2022 574.10 582.59 564.13 576.16 763,000 -8.44(-1.44%)
Jun 29, 2022 593.73 595.72 580.65 584.60 565,764 -10.56(-1.77%)
Jun 28, 2022 607.72 613.02 592.67 595.16 548,027 -7.38(-1.22%)
Jun 27, 2022 614.91 617.51 599.64 602.54 673,630 -10.27(-1.68%)
Jun 24, 2022 598.30 613.34 598.04 612.81 1,071,649 +21.82(+3.69%)
Jun 23, 2022 580.29 594.75 576.44 590.99 898,405 +14.60(+2.53%)
Jun 22, 2022 572.61 588.35 570.56 576.39 996,693 -4.98(-0.86%)
Jun 21, 2022 564.53 583.56 563.59 581.36 1,195,314 +30.54(+5.54%)
Jun 17, 2022 555.72 562.74 547.84 550.83 1,518,740 -3.32(-0.60%)
Jun 16, 2022 549.93 555.14 544.53 554.15 1,063,292 -13.37(-2.36%)
Jun 15, 2022 566.12 577.74 557.94 567.51 975,436 +8.20(+1.47%)
Jun 14, 2022 564.50 571.88 555.56 559.31 792,764 -7.09(-1.25%)
Jun 13, 2022 567.70 573.86 556.14 566.40 1,296,203 -17.93(-3.07%)
Jun 10, 2022 607.99 613.59 584.33 584.33 1,215,465 -39.90(-6.39%)
Jun 09, 2022 625.10 634.08 623.86 624.23 1,024,485 -2.42(-0.39%)
Jun 08, 2022 637.75 640.85 626.52 626.65 509,199 -16.27(-2.53%)
Jun 07, 2022 631.06 643.36 630.85 642.92 576,199 +4.04(+0.63%)
Jun 06, 2022 643.85 650.81 637.72 638.88 639,796 +3.41(+0.54%)
Jun 03, 2022 637.18 640.85 631.83 635.48 833,590 -9.34(-1.45%)
Jun 02, 2022 622.20 647.36 621.35 644.81 1,017,221 +24.40(+3.93%)
Jun 01, 2022 631.84 635.43 618.84 620.41 979,570 -8.05(-1.28%)
May 31, 2022 619.62 631.38 614.66 628.46 2,679,012 +2.39(+0.38%)
May 27, 2022 616.97 631.88 616.31 626.07 1,044,549 +13.23(+2.16%)
May 26, 2022 592.99 613.30 592.89 612.83 1,757,911 +24.27(+4.12%)
May 25, 2022 577.66 595.10 577.66 588.56 1,021,284 +7.75(+1.33%)
May 24, 2022 571.31 584.45 558.44 580.81 1,206,943 +6.42(+1.12%)
May 23, 2022 572.71 578.01 563.42 574.38 977,427 +10.40(+1.84%)
May 20, 2022 560.62 570.32 551.50 563.99 1,276,667 +6.91(+1.24%)
May 19, 2022 549.96 562.98 547.21 557.07 1,385,211 +1.15(+0.21%)
May 18, 2022 568.17 569.59 551.75 555.93 1,029,361 -18.65(-3.25%)
May 17, 2022 578.33 587.40 562.02 574.58 1,665,643 +12.32(+2.19%)
May 16, 2022 563.57 568.42 547.65 562.26 2,435,132 -15.72(-2.72%)
May 13, 2022 569.84 585.55 566.48 577.97 1,793,372 +14.02(+2.49%)
May 12, 2022 557.00 568.12 550.48 563.95 1,189,744 +0.05(+0.01%)
May 11, 2022 568.04 583.67 563.23 563.90 1,246,263 -9.28(-1.62%)
May 10, 2022 578.13 587.31 559.66 573.18 1,256,036 +4.39(+0.77%)
May 09, 2022 579.28 586.45 566.80 568.80 1,149,407 -21.66(-3.67%)
May 06, 2022 592.97 598.42 579.50 590.46 772,708 -4.88(-0.82%)
May 05, 2022 611.75 617.02 588.59 595.33 947,039 -29.51(-4.72%)
May 04, 2022 593.93 626.02 591.75 624.84 1,105,273 +32.10(+5.41%)
May 03, 2022 592.23 602.74 587.21 592.75 944,619 +5.88(+1.00%)
May 02, 2022 591.48 592.46 572.97 586.87 1,636,382 +0.11(+0.02%)
Apr 29, 2022 609.64 611.74 585.38 586.76 1,080,170 -24.69(-4.04%)
Apr 28, 2022 610.54 614.67 600.51 611.45 1,200,152 +7.47(+1.24%)
Apr 27, 2022 606.91 615.75 602.79 603.98 672,620 -3.79(-0.62%)
Apr 26, 2022 622.43 628.23 607.59 607.77 858,323 -19.94(-3.18%)
Apr 25, 2022 620.21 628.46 608.66 627.71 1,211,788 +5.02(+0.81%)
Apr 22, 2022 639.66 642.31 622.30 622.69 848,776 -17.40(-2.72%)
Apr 21, 2022 665.93 666.05 638.41 640.09 856,897 -16.47(-2.51%)
Apr 20, 2022 664.75 667.64 655.18 656.56 988,149 -2.41(-0.37%)
Apr 19, 2022 640.13 661.88 640.13 658.98 1,062,689 +20.26(+3.17%)
Apr 18, 2022 645.29 649.51 636.33 638.72 888,002 -7.67(-1.19%)
Apr 14, 2022 672.54 675.64 646.36 646.39 1,175,275 -25.90(-3.85%)
Apr 13, 2022 673.47 682.92 667.91 672.29 967,553 -1.02(-0.15%)
Apr 12, 2022 684.18 691.15 668.25 673.31 1,016,977 -10.85(-1.59%)
Apr 11, 2022 688.08 692.80 683.14 684.16 629,964 -7.25(-1.05%)
Apr 08, 2022 701.65 701.65 689.63 691.41 874,015 -12.01(-1.71%)
Apr 07, 2022 699.99 707.51 691.42 703.42 506,203 +3.44(+0.49%)
Apr 06, 2022 706.58 712.06 692.33 699.99 900,275 -18.04(-2.51%)
Apr 05, 2022 732.39 733.83 715.92 718.02 802,785 -16.72(-2.28%)
Apr 04, 2022 724.66 740.77 722.97 734.74 938,965 +11.71(+1.62%)
Apr 01, 2022 721.38 727.79 718.14 723.03 727,566 +5.25(+0.73%)
Mar 31, 2022 736.07 736.85 717.78 717.78 992,050 -12.39(-1.70%)
Mar 30, 2022 729.41 735.53 726.27 730.17 843,001 +3.87(+0.53%)
Mar 29, 2022 719.29 729.60 715.89 726.30 846,485 +21.94(+3.12%)
Mar 28, 2022 699.30 706.65 695.08 704.36 477,967 +8.30(+1.19%)
Mar 25, 2022 695.04 698.79 690.68 696.05 447,066 +2.59(+0.37%)
Mar 24, 2022 695.11 698.27 689.75 693.46 492,912 +1.71(+0.25%)
Mar 23, 2022 701.50 701.50 685.37 691.75 810,495 -9.78(-1.39%)
Mar 22, 2022 695.30 703.65 692.62 701.53 603,747 +12.25(+1.78%)
Mar 21, 2022 694.96 698.81 683.74 689.28 627,333 -4.47(-0.64%)
Mar 18, 2022 697.38 697.38 685.10 693.75 1,306,562 -2.20(-0.32%)
Mar 17, 2022 677.28 697.92 677.28 695.95 580,087 +9.22(+1.34%)
Mar 16, 2022 678.88 687.52 668.30 686.73 1,237,396 +22.02(+3.31%)
Mar 15, 2022 659.93 671.59 657.84 664.71 680,869 +9.52(+1.45%)
Mar 14, 2022 653.64 667.26 652.21 655.18 807,750 +9.85(+1.53%)
Mar 11, 2022 657.85 662.18 644.54 645.33 867,321 -9.54(-1.46%)
Mar 10, 2022 640.16 662.97 640.01 654.87 1,072,941 +3.71(+0.57%)
Mar 09, 2022 645.25 659.73 638.72 651.16 1,524,742 +28.54(+4.58%)
Mar 08, 2022 634.02 637.12 620.07 622.63 1,256,598 -13.34(-2.10%)
Mar 07, 2022 653.75 659.15 633.87 635.97 1,229,010 -18.33(-2.80%)
Mar 04, 2022 678.17 681.37 653.29 654.30 2,300,942 -34.04(-4.95%)
Mar 03, 2022 696.98 702.14 680.75 688.34 743,659 -0.31(-0.04%)
Mar 02, 2022 671.82 695.89 669.97 688.65 1,016,255 +21.68(+3.25%)
Mar 01, 2022 690.80 692.08 664.05 666.97 924,933 -27.13(-3.91%)
Feb 28, 2022 690.55 697.70 686.20 694.11 851,925 -6.51(-0.93%)
Feb 25, 2022 686.79 700.71 684.98 700.62 725,075 +17.80(+2.61%)
Feb 24, 2022 662.75 685.50 658.16 682.82 1,258,140 -0.65(-0.10%)
Feb 23, 2022 700.74 706.76 682.24 683.47 872,442 -12.12(-1.74%)
Feb 22, 2022 699.81 707.65 687.45 695.59 739,623 -9.83(-1.39%)
Feb 18, 2022 705.42 0 -6.05(-0.85%)
Feb 17, 2022 722.02 725.57 710.01 711.47 533,328 -19.52(-2.67%)
Feb 16, 2022 725.16 735.03 724.58 730.99 672,128 +2.08(+0.29%)
Feb 15, 2022 724.25 731.76 722.62 728.91 589,892 +19.48(+2.75%)
Feb 14, 2022 713.80 722.08 702.56 709.43 1,019,596 -11.37(-1.58%)
Feb 11, 2022 730.77 732.46 716.84 720.79 1,363,079 -5.32(-0.73%)
Feb 10, 2022 749.94 755.84 718.66 726.11 2,231,229 -32.48(-4.28%)
Feb 09, 2022 764.42 769.67 758.56 758.59 1,283,671 +5.24(+0.69%)
Feb 08, 2022 761.37 763.14 747.65 753.36 1,041,304 -8.89(-1.17%)
Feb 07, 2022 755.79 769.57 749.95 762.25 609,471 +6.62(+0.88%)
Feb 04, 2022 748.33 762.73 743.94 755.62 715,390 +3.78(+0.50%)
Feb 03, 2022 761.86 748.78 751.85 624,390 -15.62(-2.04%)
Feb 02, 2022 774.50 774.60 760.95 767.47 1,104,337 -3.21(-0.42%)
Feb 01, 2022 772.50 775.69 765.65 770.67 677,225 +2.81(+0.37%)
Jan 31, 2022 751.32 768.55 767.87 655,083 +13.81(+1.83%)
Jan 28, 2022 732.23 754.14 720.94 754.06 646,644 +18.83(+2.56%)
Jan 27, 2022 753.61 760.05 731.25 735.23 746,553 -7.01(-0.94%)
Jan 26, 2022 756.73 765.10 733.01 742.24 1,010,288 -2.87(-0.39%)
Jan 25, 2022 722.21 750.43 712.75 745.11 1,307,552 +10.95(+1.49%)
Jan 24, 2022 727.39 735.65 704.21 734.16 1,809,774 -13.16(-1.76%)
Jan 21, 2022 770.63 770.63 745.33 747.32 1,337,764 -23.91(-3.10%)
Jan 20, 2022 772.74 790.01 768.61 771.24 1,013,666 +0.98(+0.13%)
Jan 19, 2022 783.78 783.78 769.79 770.25 852,101 -6.07(-0.78%)
Jan 18, 2022 779.12 783.74 769.03 776.32 1,091,449 -15.49(-1.96%)
Jan 14, 2022 791.81 0 -17.71(-2.19%)
Jan 13, 2022 831.12 831.52 806.33 809.52 850,486 -16.36(-1.98%)
Jan 12, 2022 835.62 839.74 821.91 825.88 699,151 -2.87(-0.35%)
Jan 11, 2022 813.41 829.42 804.10 828.75 799,436 +13.86(+1.70%)
Jan 10, 2022 829.23 830.31 805.10 814.89 845,016 -17.66(-2.12%)
Jan 07, 2022 835.36 836.62 824.84 832.56 689,457 -3.00(-0.36%)
Jan 06, 2022 833.57 838.07 824.87 835.56 682,634 +3.47(+0.42%)
Jan 05, 2022 856.71 863.56 831.21 832.09 614,445 -23.75(-2.77%)
Jan 04, 2022 856.30 865.41 855.22 855.84 531,322 +5.12(+0.60%)
Jan 03, 2022 856.88 860.36 844.83 850.71 504,556 -3.57(-0.42%)
Dec 31, 2021 854.08 858.26 852.37 854.29 230,523 +1.68(+0.20%)
Dec 30, 2021 850.71 856.62 845.81 852.61 338,608 +3.77(+0.44%)
Dec 29, 2021 859.62 861.19 846.93 848.84 420,066 -11.29(-1.31%)
Dec 28, 2021 861.96 866.88 859.49 860.13 412,811 -0.70(-0.08%)
Dec 27, 2021 857.31 861.35 850.97 860.83 440,367 +8.07(+0.95%)
Dec 23, 2021 852.63 861.55 851.05 852.76 446,190 +2.22(+0.26%)
Dec 22, 2021 850.56 856.82 847.25 850.54 375,459 +0.62(+0.07%)
Dec 21, 2021 844.35 853.01 840.00 849.91 408,871 +12.67(+1.51%)
Dec 20, 2021 839.68 840.62 825.14 837.24 588,917 -15.19(-1.78%)
Dec 17, 2021 856.31 862.14 842.94 852.43 779,254 -7.45(-0.87%)
Dec 16, 2021 863.53 870.62 855.04 859.88 507,970 +6.20(+0.73%)
Dec 15, 2021 845.13 853.98 831.42 853.68 499,287 +11.69(+1.39%)
Dec 14, 2021 849.10 854.20 833.27 841.99 888,391 -14.26(-1.67%)
Dec 13, 2021 862.17 863.56 852.96 856.25 496,559 -7.00(-0.81%)
Dec 10, 2021 863.96 867.01 857.95 863.25 485,999 +5.67(+0.66%)
Dec 09, 2021 857.39 864.90 853.48 857.57 403,644 -4.46(-0.52%)
Dec 08, 2021 866.34 869.78 853.71 862.03 443,134 +2.74(+0.32%)
Dec 07, 2021 850.69 862.61 847.73 859.29 679,996 +22.60(+2.70%)
Dec 06, 2021 840.92 845.32 830.83 836.69 474,519 +1.18(+0.14%)
Dec 03, 2021 857.37 858.21 824.56 835.51 690,577 -17.91(-2.10%)
Dec 02, 2021 837.32 858.26 836.99 853.42 679,068 +17.20(+2.06%)
Dec 01, 2021 855.88 863.26 835.71 836.22 762,214 -3.98(-0.47%)
Nov 30, 2021 854.13 859.12 837.79 840.20 1,137,944 -21.72(-2.52%)
Nov 29, 2021 849.64 868.20 841.32 861.92 657,442 +24.48(+2.92%)
Nov 26, 2021 838.49 848.97 832.99 837.44 584,868 -27.01(-3.12%)
Nov 24, 2021 865.93 872.52 859.22 864.45 472,556 -4.38(-0.50%)
Nov 23, 2021 856.60 869.96 852.87 868.82 738,743 +14.95(+1.75%)
Nov 22, 2021 854.49 863.69 847.96 853.87 600,281 +4.07(+0.48%)
Nov 19, 2021 856.72 859.59 845.23 849.80 795,844 -7.26(-0.85%)
Nov 18, 2021 868.31 858.07 853.31 857.06 734,710 -8.15(-0.94%)
Nov 17, 2021 877.20 878.95 856.50 865.21 728,760 -16.17(-1.83%)
Nov 16, 2021 885.36 888.51 874.21 881.38 496,408 -3.99(-0.45%)
Nov 15, 2021 901.87 902.32 883.29 885.36 730,634 -16.95(-1.88%)
Nov 12, 2021 902.34 903.86 893.79 902.31 417,249 +5.47(+0.61%)
Nov 11, 2021 890.49 900.30 889.79 896.84 287,388 +5.93(+0.67%)
Nov 10, 2021 893.50 890.91 366,796 -7.00(-0.78%)
Nov 09, 2021 894.17 902.58 885.05 897.91 424,361 +0.82(+0.09%)
Nov 08, 2021 891.64 897.99 889.33 897.09 400,937 +9.99(+1.13%)
Nov 05, 2021 893.79 899.02 883.62 887.10 366,159 +0.99(+0.11%)
Nov 04, 2021 887.84 895.44 879.67 886.11 377,876 +2.17(+0.25%)
Nov 03, 2021 884.37 885.84 877.05 883.93 416,947 +3.58(+0.41%)
Nov 02, 2021 868.93 883.21 865.96 880.36 411,011 +10.79(+1.24%)
Nov 01, 2021 879.74 876.28 863.48 869.56 429,321 -6.72(-0.77%)
Oct 29, 2021 864.69 880.37 864.30 876.28 521,878 +7.41(+0.85%)
Oct 28, 2021 851.00 869.19 851.00 868.87 379,202 +16.91(+1.99%)
Oct 27, 2021 863.95 872.47 851.32 851.95 487,571 -13.29(-1.54%)
Oct 26, 2021 867.07 865.25 407,010 +6.35(+0.74%)
Oct 25, 2021 853.13 865.57 847.08 858.89 487,106 +9.07(+1.07%)
Oct 22, 2021 840.37 850.83 835.92 849.82 400,627 +10.45(+1.24%)
Oct 21, 2021 838.63 845.06 836.75 839.37 358,888 +0.73(+0.09%)
Oct 20, 2021 840.79 841.31 833.18 838.63 409,717 +1.19(+0.14%)
Oct 19, 2021 835.28 840.22 831.11 837.45 439,765 +4.96(+0.60%)
Oct 18, 2021 837.77 842.58 830.82 832.49 582,504 -10.17(-1.21%)
Oct 15, 2021 840.20 850.06 830.37 842.66 1,101,428 +13.70(+1.65%)
Oct 14, 2021 819.20 832.87 805.50 828.96 864,426 +22.94(+2.85%)
Oct 13, 2021 800.62 814.67 791.34 806.02 1,565,356 +29.37(+3.78%)
Oct 12, 2021 783.34 783.34 772.35 776.65 885,820 -3.29(-0.42%)
Oct 11, 2021 781.19 799.33 778.91 779.93 572,537 -4.34(-0.55%)
Oct 08, 2021 780.15 786.37 777.00 784.27 377,131 +1.90(+0.24%)
Oct 07, 2021 785.31 794.17 781.54 782.37 467,302 +4.46(+0.57%)
Oct 06, 2021 769.89 778.15 762.50 777.91 508,773 -1.14(-0.15%)
Oct 05, 2021 770.10 783.75 764.31 779.05 479,347 +12.28(+1.60%)
Oct 04, 2021 777.51 783.93 760.65 766.77 641,683 -15.17(-1.94%)
Oct 01, 2021 783.16 789.21 764.85 781.94 514,032 +3.00(+0.39%)
Sep 30, 2021 800.77 801.23 778.56 778.94 606,975 -16.63(-2.09%)
Sep 29, 2021 800.24 802.63 794.95 795.58 589,165 -3.72(-0.46%)
Sep 28, 2021 808.62 811.55 794.54 799.29 691,834 -13.84(-1.70%)
Sep 27, 2021 810.84 813.32 806.21 813.13 448,796 +0.79(+0.10%)
Sep 24, 2021 808.05 814.13 805.23 812.34 347,247 -1.44(-0.18%)
Sep 23, 2021 799.69 818.57 799.58 813.78 566,387 +23.33(+2.95%)
Sep 22, 2021 795.47 797.81 787.44 790.45 585,848 +5.40(+0.69%)
Sep 21, 2021 800.38 802.05 779.54 785.05 642,433 -11.17(-1.40%)
Sep 20, 2021 792.34 796.56 781.36 796.23 826,654 -17.98(-2.21%)
Sep 17, 2021 815.49 824.36 806.94 814.21 1,371,358 -12.83(-1.55%)
Sep 16, 2021 843.47 844.66 821.15 827.03 782,321 -17.84(-2.11%)
Sep 15, 2021 837.77 848.80 835.91 844.88 532,545 +7.15(+0.85%)
Sep 14, 2021 850.77 851.59 833.35 837.73 618,211 -13.29(-1.56%)
Sep 13, 2021 857.51 858.39 841.49 851.02 455,242 -0.33(-0.04%)
Sep 10, 2021 863.01 863.38 849.86 851.35 358,666 -5.13(-0.60%)
Sep 09, 2021 857.55 868.40 853.21 856.48 514,935 -2.04(-0.24%)
Sep 08, 2021 860.35 863.67 853.21 858.52 278,334 -0.46(-0.05%)
Sep 07, 2021 866.83 868.89 853.17 858.98 384,956 -11.56(-1.33%)
Sep 03, 2021 877.43 881.74 867.61 870.54 450,888 -8.60(-0.98%)
Sep 02, 2021 877.94 883.00 874.91 879.14 398,601 +6.34(+0.73%)
Sep 01, 2021 873.90 876.20 866.51 872.80 353,089 +0.49(+0.06%)
Aug 31, 2021 878.65 881.51 869.32 872.32 643,411 -4.43(-0.51%)
Aug 30, 2021 887.13 887.66 876.28 876.75 307,128 -6.34(-0.72%)
Aug 27, 2021 868.16 883.26 868.16 883.09 491,633 +17.63(+2.04%)
Aug 26, 2021 871.50 871.68 863.88 865.46 294,420 -3.37(-0.39%)
Aug 25, 2021 863.31 874.69 860.29 868.83 356,757 +9.55(+1.11%)
Aug 24, 2021 859.10 863.43 855.21 859.28 311,961 +1.23(+0.14%)
Aug 23, 2021 853.51 863.65 853.14 858.05 388,027 +9.89(+1.17%)
Aug 20, 2021 837.73 853.18 835.61 848.16 416,053 +12.38(+1.48%)
Aug 19, 2021 825.45 840.41 821.65 835.78 462,326 +1.73(+0.21%)
Aug 18, 2021 836.37 844.42 833.83 834.05 415,283 -7.13(-0.85%)
Aug 17, 2021 848.71 852.11 833.30 841.18 412,753 -14.12(-1.65%)
Aug 16, 2021 846.93 855.37 838.77 855.30 346,846 +7.43(+0.88%)
Aug 13, 2021 847.17 851.22 843.85 847.87 316,478 -1.55(-0.18%)
Aug 12, 2021 845.72 850.78 844.97 849.43 323,489 +1.34(+0.16%)
Aug 11, 2021 848.56 852.94 845.55 848.09 409,650 +4.19(+0.50%)
Aug 10, 2021 834.10 847.93 833.26 843.90 413,695 +9.79(+1.17%)
Aug 09, 2021 830.42 837.45 823.01 834.10 375,271 +5.44(+0.66%)
Aug 06, 2021 823.03 832.28 820.81 828.67 517,040 +6.30(+0.77%)
Aug 05, 2021 819.06 825.91 819.06 822.37 377,881 +6.72(+0.82%)
Aug 04, 2021 812.76 821.69 810.18 815.65 422,453 +1.66(+0.20%)
Aug 03, 2021 811.74 815.39 802.38 813.98 423,490 +6.43(+0.80%)
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.