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

T.Rowe Price Group (NQ: TROW )

117.61 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 22, 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 29, 2022 117.04 118.73 112.25 112.62 4,375,457 -5.78(-4.89%)
Apr 28, 2022 119.90 121.19 116.19 118.40 3,147,296 -1.56(-1.30%)
Apr 27, 2022 120.32 122.06 119.58 119.96 1,878,792 -0.36(-0.30%)
Apr 26, 2022 124.30 124.57 120.30 120.31 1,751,829 -5.25(-4.18%)
Apr 25, 2022 122.65 125.65 120.52 125.57 1,819,679 +2.69(+2.19%)
Apr 22, 2022 127.49 127.87 122.75 122.88 2,006,477 -4.88(-3.82%)
Apr 21, 2022 132.84 133.67 126.90 127.75 1,541,263 -3.50(-2.66%)
Apr 20, 2022 133.32 133.50 130.62 131.25 1,579,248 -1.57(-1.19%)
Apr 19, 2022 127.75 133.00 127.75 132.83 1,106,671 +5.32(+4.17%)
Apr 18, 2022 126.82 127.97 125.80 127.51 1,019,557 +0.32(+0.25%)
Apr 14, 2022 132.29 132.64 126.97 127.19 1,115,143 -4.23(-3.22%)
Apr 13, 2022 131.26 131.68 129.57 131.42 1,335,769 -0.27(-0.20%)
Apr 12, 2022 131.15 136.33 131.00 131.68 1,600,734 +0.73(+0.56%)
Apr 11, 2022 133.09 133.58 130.79 130.95 1,403,000 -2.82(-2.11%)
Apr 08, 2022 133.93 135.63 132.69 133.77 1,220,356 -0.32(-0.24%)
Apr 07, 2022 135.00 135.71 132.13 134.09 1,898,638 -1.72(-1.27%)
Apr 06, 2022 139.56 140.05 135.22 135.81 2,072,848 -5.92(-4.18%)
Apr 05, 2022 141.96 142.92 140.73 141.73 2,024,096 -0.83(-0.58%)
Apr 04, 2022 140.04 144.40 139.85 142.56 1,696,877 +2.65(+1.90%)
Apr 01, 2022 139.49 140.53 138.82 139.91 1,319,499 +1.53(+1.10%)
Mar 31, 2022 140.65 141.37 138.30 138.38 1,914,329 -1.75(-1.25%)
Mar 30, 2022 142.01 142.75 139.34 140.13 1,205,296 -1.74(-1.23%)
Mar 29, 2022 139.80 142.43 139.31 141.87 1,377,928 +4.33(+3.15%)
Mar 28, 2022 135.46 137.60 135.07 137.54 1,151,082 +1.23(+0.91%)
Mar 25, 2022 136.67 137.89 135.35 136.30 1,063,295 +0.14(+0.10%)
Mar 24, 2022 134.88 136.34 133.36 136.17 1,023,576 +2.14(+1.60%)
Mar 23, 2022 135.87 136.06 133.78 134.03 1,190,728 -2.75(-2.01%)
Mar 22, 2022 134.30 137.07 133.74 136.78 1,589,764 +3.45(+2.59%)
Mar 21, 2022 134.34 135.36 132.12 133.33 1,368,133 -0.99(-0.74%)
Mar 18, 2022 134.34 135.46 132.94 134.32 5,577,151 -0.22(-0.16%)
Mar 17, 2022 131.88 134.88 131.56 134.54 2,159,695 +1.68(+1.27%)
Mar 16, 2022 129.87 134.46 129.05 132.85 2,310,857 +5.27(+4.13%)
Mar 15, 2022 126.34 128.62 125.63 127.58 1,938,491 +2.24(+1.79%)
Mar 14, 2022 125.06 127.14 124.07 125.34 1,820,251 +1.66(+1.34%)
Mar 11, 2022 126.69 127.11 123.58 123.68 1,364,672 -1.99(-1.58%)
Mar 10, 2022 124.21 126.10 122.57 125.67 1,822,397 -0.33(-0.26%)
Mar 09, 2022 125.79 127.55 125.53 126.00 1,822,481 +3.63(+2.96%)
Mar 08, 2022 121.92 125.96 120.72 122.37 1,909,888 +0.38(+0.31%)
Mar 07, 2022 126.12 126.53 121.72 121.98 2,163,118 -3.89(-3.09%)
Mar 04, 2022 128.44 128.64 124.98 125.88 2,256,635 -3.78(-2.92%)
Mar 03, 2022 130.72 130.94 127.22 129.66 1,454,612 -0.05(-0.04%)
Mar 02, 2022 128.26 130.61 127.29 129.72 1,360,398 +3.10(+2.45%)
Mar 01, 2022 130.42 131.09 125.89 126.61 2,132,292 -4.54(-3.46%)
Feb 28, 2022 129.32 131.65 128.60 131.15 1,710,588 -0.64(-0.48%)
Feb 25, 2022 131.00 132.17 130.31 131.78 1,973,449 +2.29(+1.77%)
Feb 24, 2022 122.88 130.19 121.69 129.50 3,193,786 +2.77(+2.18%)
Feb 23, 2022 130.37 131.66 126.35 126.73 1,828,995 -2.29(-1.77%)
Feb 22, 2022 129.50 131.71 128.17 129.02 1,574,722 -1.14(-0.88%)
Feb 18, 2022 130.16 0 +0.05(+0.04%)
Feb 17, 2022 131.11 132.46 129.57 130.11 2,473,496 -2.48(-1.87%)
Feb 16, 2022 131.91 133.44 131.68 132.59 1,568,821 -0.39(-0.29%)
Feb 15, 2022 133.18 134.90 132.40 132.98 2,038,647 +2.21(+1.69%)
Feb 14, 2022 130.92 132.37 129.56 130.77 2,267,578 -0.10(-0.08%)
Feb 11, 2022 134.98 135.60 130.13 130.87 2,478,398 -3.25(-2.42%)
Feb 10, 2022 137.04 139.92 133.49 134.12 2,997,915 -4.93(-3.54%)
Feb 09, 2022 139.47 141.53 138.75 139.04 2,502,697 +1.80(+1.31%)
Feb 08, 2022 137.74 138.48 135.32 137.25 2,970,401 -0.51(-0.37%)
Feb 07, 2022 135.62 139.93 134.51 137.75 3,700,632 +2.85(+2.11%)
Feb 04, 2022 135.31 136.49 133.39 134.90 2,292,701 +0.66(+0.49%)
Feb 03, 2022 138.72 133.98 134.24 2,327,053 -8.06(-5.66%)
Feb 02, 2022 141.75 142.80 140.03 142.30 1,791,054 +1.00(+0.71%)
Feb 01, 2022 139.93 141.91 138.31 141.30 2,369,854 +1.20(+0.85%)
Jan 31, 2022 135.91 140.31 140.10 3,584,800 +4.19(+3.08%)
Jan 28, 2022 135.60 136.15 130.31 135.91 2,912,873 -0.04(-0.03%)
Jan 27, 2022 141.90 141.98 132.27 135.95 3,870,593 -6.14(-4.32%)
Jan 26, 2022 145.29 147.71 140.82 142.09 2,543,658 -0.93(-0.65%)
Jan 25, 2022 141.50 145.16 138.74 143.02 1,771,866 -1.51(-1.05%)
Jan 24, 2022 140.84 145.10 136.71 144.54 3,378,599 -0.33(-0.23%)
Jan 21, 2022 147.52 148.32 144.68 144.87 2,180,579 -4.64(-3.10%)
Jan 20, 2022 154.15 155.62 148.96 149.50 1,512,126 -2.72(-1.79%)
Jan 19, 2022 156.31 156.85 152.09 152.22 1,719,800 -2.69(-1.74%)
Jan 18, 2022 157.21 157.66 153.57 154.92 2,732,293 -3.82(-2.41%)
Jan 14, 2022 158.74 0 -2.12(-1.32%)
Jan 13, 2022 164.62 165.38 160.45 160.86 2,083,711 -3.19(-1.95%)
Jan 12, 2022 175.09 175.09 163.71 164.05 3,136,733 -11.66(-6.63%)
Jan 11, 2022 172.15 175.84 170.01 175.71 954,338 +4.06(+2.36%)
Jan 10, 2022 172.64 173.14 168.04 171.66 1,290,462 -2.15(-1.24%)
Jan 07, 2022 172.83 174.48 170.50 173.81 1,075,295 +1.42(+0.82%)
Jan 06, 2022 171.92 173.18 169.85 172.39 1,187,865 +2.30(+1.35%)
Jan 05, 2022 178.40 179.51 169.80 170.09 1,566,967 -6.93(-3.92%)
Jan 04, 2022 174.24 178.53 174.21 177.02 1,193,095 +0.49(+0.28%)
Jan 03, 2022 178.94 180.42 175.66 176.53 1,028,926 -1.87(-1.05%)
Dec 31, 2021 179.65 180.73 178.27 178.40 612,441 -1.36(-0.76%)
Dec 30, 2021 179.70 181.29 179.05 179.76 598,195 +0.55(+0.30%)
Dec 29, 2021 180.77 182.26 178.69 179.21 753,380 -1.70(-0.94%)
Dec 28, 2021 181.16 182.19 179.70 180.91 694,148 +0.08(+0.05%)
Dec 27, 2021 177.92 180.92 177.78 180.83 582,691 +3.66(+2.06%)
Dec 23, 2021 174.92 178.22 174.69 177.17 773,036 +2.94(+1.69%)
Dec 22, 2021 173.34 174.59 171.98 174.23 696,864 +1.33(+0.77%)
Dec 21, 2021 175.12 175.12 171.80 172.90 1,049,000 +1.58(+0.92%)
Dec 20, 2021 172.53 173.68 169.47 171.32 1,149,633 -4.10(-2.34%)
Dec 17, 2021 174.99 177.40 171.13 175.42 2,802,724 +2.49(+1.44%)
Dec 16, 2021 178.40 178.59 172.84 172.94 1,724,133 -2.78(-1.58%)
Dec 15, 2021 171.58 176.34 170.18 175.72 1,434,598 +4.31(+2.51%)
Dec 14, 2021 173.27 174.13 170.26 171.41 1,618,816 -3.70(-2.11%)
Dec 13, 2021 176.81 177.00 172.82 175.11 1,139,929 -1.85(-1.04%)
Dec 10, 2021 181.04 181.23 174.90 176.96 1,831,430 -2.92(-1.62%)
Dec 09, 2021 183.12 183.12 179.00 179.88 1,274,808 -3.84(-2.09%)
Dec 08, 2021 184.52 184.63 182.27 183.72 878,336 -0.50(-0.27%)
Dec 07, 2021 180.79 184.56 180.54 184.22 1,048,616 +6.22(+3.49%)
Dec 06, 2021 178.45 179.47 175.83 178.00 1,161,784 +1.56(+0.88%)
Dec 03, 2021 182.31 182.53 174.24 176.44 1,555,032 -5.52(-3.03%)
Dec 02, 2021 176.83 183.21 176.83 181.97 1,111,124 +5.13(+2.90%)
Dec 01, 2021 183.48 184.55 176.70 176.83 1,237,190 -3.54(-1.96%)
Nov 30, 2021 184.75 186.75 179.31 180.37 2,320,302 -6.38(-3.41%)
Nov 29, 2021 185.72 187.90 182.79 186.75 1,014,825 +3.95(+2.16%)
Nov 26, 2021 181.82 184.95 179.92 182.79 956,521 -4.57(-2.44%)
Nov 24, 2021 186.51 188.21 184.18 187.36 1,152,536 -0.60(-0.32%)
Nov 23, 2021 187.57 189.78 186.04 187.96 1,068,827 +1.07(+0.57%)
Nov 22, 2021 190.61 192.05 186.78 186.89 1,018,629 -3.03(-1.60%)
Nov 19, 2021 189.60 191.97 186.67 189.92 1,101,303 +0.51(+0.27%)
Nov 18, 2021 191.16 190.59 189.25 189.41 660,895 -1.01(-0.53%)
Nov 17, 2021 193.55 193.55 190.04 190.42 753,330 -3.65(-1.88%)
Nov 16, 2021 194.66 195.97 193.41 194.07 644,185 -0.69(-0.36%)
Nov 15, 2021 196.01 197.03 194.30 194.77 540,278 -0.97(-0.49%)
Nov 12, 2021 193.75 196.15 193.17 195.73 750,089 +2.62(+1.36%)
Nov 11, 2021 193.77 194.49 192.05 193.11 705,315 +0.91(+0.47%)
Nov 10, 2021 196.65 192.19 1,282,772 -5.95(-3.00%)
Nov 09, 2021 199.43 200.71 196.46 198.15 660,757 -1.47(-0.74%)
Nov 08, 2021 200.69 200.91 198.36 199.62 795,898 +0.20(+0.10%)
Nov 05, 2021 199.84 201.49 198.66 199.42 959,394 +1.30(+0.66%)
Nov 04, 2021 198.72 200.03 195.46 198.12 828,043 +0.14(+0.07%)
Nov 03, 2021 189.93 198.23 189.89 197.98 962,496 +2.38(+1.22%)
Nov 02, 2021 195.39 197.52 194.39 195.60 1,048,608 +0.88(+0.45%)
Nov 01, 2021 196.84 196.11 190.72 194.72 1,301,593 -0.92(-0.47%)
Oct 29, 2021 193.70 199.77 192.82 195.64 1,933,664 +1.44(+0.74%)
Oct 28, 2021 182.96 194.87 182.22 194.21 2,095,187 +10.41(+5.66%)
Oct 27, 2021 187.89 188.94 183.65 183.80 1,196,217 -4.84(-2.56%)
Oct 26, 2021 187.59 188.63 777,848 +2.17(+1.17%)
Oct 25, 2021 185.98 186.46 825,667 -0.08(-0.04%)
Oct 22, 2021 183.57 187.18 183.57 186.54 893,147 +1.96(+1.06%)
Oct 21, 2021 184.31 184.90 183.35 184.58 907,600 +0.01(+0.00%)
Oct 20, 2021 182.74 184.98 182.66 184.57 893,556 +1.72(+0.94%)
Oct 19, 2021 181.91 183.39 181.35 182.85 995,467 +2.34(+1.29%)
Oct 18, 2021 178.32 181.95 178.32 180.51 870,673 +0.32(+0.18%)
Oct 15, 2021 179.22 181.64 178.97 180.20 2,999,232 +2.12(+1.19%)
Oct 14, 2021 175.40 178.17 173.96 178.08 1,715,435 +5.47(+3.17%)
Oct 13, 2021 170.48 173.15 169.62 172.61 1,570,367 +2.57(+1.51%)
Oct 12, 2021 175.28 175.71 169.63 170.04 2,078,308 -5.75(-3.27%)
Oct 11, 2021 176.49 179.04 175.76 175.79 1,292,276 -0.44(-0.25%)
Oct 08, 2021 175.42 177.63 174.37 176.23 1,099,111 +0.70(+0.40%)
Oct 07, 2021 176.59 178.80 175.24 175.53 1,125,677 +0.72(+0.41%)
Oct 06, 2021 173.83 175.47 171.78 174.80 1,224,893 -1.16(-0.66%)
Oct 05, 2021 175.79 177.68 174.35 175.97 1,168,409 +1.34(+0.77%)
Oct 04, 2021 177.82 178.79 173.39 174.63 2,040,334 -4.47(-2.49%)
Oct 01, 2021 177.57 180.64 176.25 179.10 1,459,702 +1.66(+0.94%)
Sep 30, 2021 182.83 183.00 175.59 177.44 2,369,725 -4.69(-2.58%)
Sep 29, 2021 183.52 184.25 180.98 182.13 1,294,261 -0.06(-0.03%)
Sep 28, 2021 189.73 190.53 181.78 182.19 1,632,257 -8.94(-4.68%)
Sep 27, 2021 190.30 191.63 189.59 191.13 872,767 +0.59(+0.31%)
Sep 24, 2021 190.46 191.86 189.79 190.53 607,682 -0.76(-0.40%)
Sep 23, 2021 187.73 192.17 187.07 191.29 1,032,191 +4.63(+2.48%)
Sep 22, 2021 186.04 187.96 184.53 186.66 1,065,438 +3.00(+1.64%)
Sep 21, 2021 186.53 187.30 183.20 183.66 1,355,091 -1.74(-0.94%)
Sep 20, 2021 188.72 188.85 182.85 185.40 1,601,299 -7.20(-3.74%)
Sep 17, 2021 193.11 195.48 191.24 192.60 1,860,688 -1.37(-0.71%)
Sep 16, 2021 194.57 194.80 192.40 193.97 784,351 -0.07(-0.04%)
Sep 15, 2021 192.04 195.48 191.27 194.04 1,009,601 +2.00(+1.04%)
Sep 14, 2021 195.12 195.92 191.69 192.04 870,817 -2.49(-1.28%)
Sep 13, 2021 195.73 197.00 192.63 194.53 915,542 +0.12(+0.06%)
Sep 10, 2021 196.57 197.08 194.00 194.41 973,067 -0.55(-0.28%)
Sep 09, 2021 194.39 196.52 193.72 194.96 589,542 +0.10(+0.05%)
Sep 08, 2021 192.92 194.98 191.85 194.86 648,151 +1.85(+0.96%)
Sep 07, 2021 196.12 196.16 191.60 193.01 889,495 -3.17(-1.62%)
Sep 03, 2021 198.97 198.98 196.03 196.18 1,405,831 -2.55(-1.28%)
Sep 02, 2021 199.66 200.10 198.07 198.73 857,255 +0.37(+0.19%)
Sep 01, 2021 200.74 200.79 197.38 198.36 1,130,837 -2.58(-1.28%)
Aug 31, 2021 199.72 201.09 196.34 200.94 1,085,219 +1.58(+0.79%)
Aug 30, 2021 201.56 201.56 199.31 199.36 522,563 -0.48(-0.24%)
Aug 27, 2021 196.43 199.94 196.37 199.84 682,806 +3.69(+1.88%)
Aug 26, 2021 196.59 197.52 195.55 196.16 661,999 -0.70(-0.36%)
Aug 25, 2021 195.71 198.27 195.12 196.86 650,374 +2.08(+1.07%)
Aug 24, 2021 193.66 195.33 193.62 194.77 495,630 +1.20(+0.62%)
Aug 23, 2021 194.21 195.51 193.19 193.57 720,074 +0.17(+0.09%)
Aug 20, 2021 191.21 193.66 190.82 193.40 558,052 +2.69(+1.41%)
Aug 19, 2021 186.94 191.00 186.11 190.71 757,340 +2.03(+1.07%)
Aug 18, 2021 192.20 192.19 188.55 188.68 773,395 -2.35(-1.23%)
Aug 17, 2021 191.75 191.75 189.88 191.03 717,845 -2.94(-1.52%)
Aug 16, 2021 192.66 193.98 190.36 193.97 545,385 +1.13(+0.59%)
Aug 13, 2021 193.21 193.93 191.20 192.84 573,359 -0.66(-0.34%)
Aug 12, 2021 194.57 194.57 192.18 193.51 685,267 -1.44(-0.74%)
Aug 11, 2021 195.02 197.00 194.45 194.94 642,795 -0.09(-0.05%)
Aug 10, 2021 193.88 196.50 193.23 195.03 794,460 +1.54(+0.80%)
Aug 09, 2021 192.29 194.13 191.06 193.49 660,742 +1.41(+0.73%)
Aug 06, 2021 191.46 192.64 190.54 192.08 692,130 +1.55(+0.82%)
Aug 05, 2021 189.74 190.76 189.04 190.53 637,153 +2.19(+1.16%)
Aug 04, 2021 187.19 189.47 185.21 188.34 750,477 +0.15(+0.08%)
Aug 03, 2021 185.54 188.64 184.09 188.19 805,409 +3.07(+1.66%)
Aug 02, 2021 184.49 186.81 183.85 185.12 931,349 +1.87(+1.02%)
Jul 30, 2021 182.93 184.58 181.60 183.25 1,662,478 +0.19(+0.10%)
Jul 29, 2021 181.27 183.34 175.93 183.06 1,433,711 +0.99(+0.54%)
Jul 28, 2021 183.22 183.22 180.66 182.07 1,110,262 -0.48(-0.27%)
Jul 27, 2021 184.21 184.55 181.04 182.56 992,008 -2.55(-1.38%)
Jul 26, 2021 185.27 187.14 183.70 185.11 1,020,249 -1.00(-0.54%)
Jul 23, 2021 185.65 187.20 184.54 186.11 608,816 +1.78(+0.96%)
Jul 22, 2021 186.10 186.10 183.33 184.34 828,525 -1.79(-0.96%)
Jul 21, 2021 185.03 187.08 184.72 186.12 812,957 +2.77(+1.51%)
Jul 20, 2021 178.06 183.78 177.52 183.36 876,427 +6.14(+3.46%)
Jul 19, 2021 179.99 180.66 175.81 177.22 1,389,297 -5.36(-2.93%)
Jul 16, 2021 184.06 184.30 182.13 182.57 2,053,597 -0.92(-0.50%)
Jul 15, 2021 181.87 184.48 181.76 183.49 957,760 +0.66(+0.36%)
Jul 14, 2021 184.75 185.19 180.98 182.83 794,928 -1.56(-0.85%)
Jul 13, 2021 189.21 189.52 182.72 184.39 1,770,463 -5.09(-2.69%)
Jul 12, 2021 184.47 190.65 184.22 189.48 1,569,490 +5.30(+2.88%)
Jul 09, 2021 181.02 184.58 180.24 184.18 1,247,566 +5.21(+2.91%)
Jul 08, 2021 180.87 181.16 178.19 178.98 1,208,680 -4.93(-2.68%)
Jul 07, 2021 183.81 184.10 181.38 183.90 929,147 +1.13(+0.62%)
Jul 06, 2021 182.32 183.28 181.17 182.77 843,251 +0.06(+0.03%)
Jul 02, 2021 179.96 183.15 179.33 182.71 1,182,769 +3.25(+1.81%)
Jul 01, 2021 178.70 179.73 177.36 179.46 773,714 +1.77(+0.99%)
Jun 30, 2021 177.28 178.16 176.65 177.69 809,132 +0.16(+0.09%)
Jun 29, 2021 178.07 178.54 176.44 177.53 647,789 +0.49(+0.27%)
Jun 28, 2021 176.82 177.72 174.93 177.05 1,229,753 +0.48(+0.27%)
Jun 25, 2021 176.07 177.14 175.31 176.56 1,194,552 +1.41(+0.80%)
Jun 24, 2021 174.90 175.54 171.92 175.15 1,012,404 +1.44(+0.83%)
Jun 23, 2021 173.72 174.69 172.89 173.72 1,309,266 +0.47(+0.27%)
Jun 22, 2021 172.67 173.62 170.79 173.25 878,573 +0.92(+0.53%)
Jun 21, 2021 167.05 172.40 166.61 172.33 916,475 +4.38(+2.60%)
Jun 18, 2021 168.30 169.94 166.74 167.95 2,318,139 -2.59(-1.52%)
Jun 17, 2021 173.38 174.38 169.00 170.54 1,506,297 -2.58(-1.49%)
Jun 16, 2021 171.96 173.30 170.78 173.12 1,445,930 +0.55(+0.32%)
Jun 15, 2021 170.71 173.30 170.41 172.58 1,550,343 +2.32(+1.36%)
Jun 14, 2021 170.19 170.37 169.33 170.26 738,947 -0.21(-0.12%)
Jun 11, 2021 169.29 170.68 168.98 170.47 849,342 +1.95(+1.16%)
Jun 10, 2021 171.24 171.75 168.14 168.52 958,765 -2.42(-1.41%)
Jun 09, 2021 172.07 172.66 170.61 170.94 754,142 -1.30(-0.76%)
Jun 08, 2021 171.78 172.92 170.13 172.24 940,514 +0.46(+0.27%)
Jun 07, 2021 170.94 172.36 170.34 171.78 1,195,899 +0.85(+0.50%)
Jun 04, 2021 168.78 171.10 168.09 170.93 796,755 +2.60(+1.55%)
Jun 03, 2021 168.83 170.04 167.79 168.33 1,139,546 -1.19(-0.70%)
Jun 02, 2021 168.36 169.82 167.08 169.51 946,336 +1.53(+0.91%)
Jun 01, 2021 170.31 170.33 166.91 167.99 779,589 -0.20(-0.12%)
May 28, 2021 167.09 169.09 166.97 168.19 1,257,281 +1.00(+0.60%)
May 27, 2021 165.76 167.53 165.15 167.19 1,392,569 +2.36(+1.43%)
May 26, 2021 165.69 165.69 163.49 164.82 978,091 +0.09(+0.05%)
May 25, 2021 165.09 166.02 163.93 164.73 967,772 -0.40(-0.24%)
May 24, 2021 169.56 169.56 162.43 165.14 1,633,983 -3.77(-2.23%)
May 21, 2021 166.88 169.87 166.57 168.91 802,112 +1.99(+1.19%)
May 20, 2021 165.76 168.29 164.15 166.92 1,082,411 +1.83(+1.11%)
May 19, 2021 162.87 166.04 160.76 165.09 2,230,054 -0.70(-0.42%)
May 18, 2021 167.87 168.30 165.74 165.79 700,241 -2.50(-1.49%)
May 17, 2021 168.60 168.86 165.78 168.29 1,004,483 +0.35(+0.21%)
May 14, 2021 166.38 168.50 166.21 167.94 772,926 +1.99(+1.20%)
May 13, 2021 162.10 166.73 161.79 165.96 1,045,129 +3.74(+2.30%)
May 12, 2021 162.75 166.19 161.83 162.22 1,657,565 -0.19(-0.11%)
May 11, 2021 165.02 166.11 161.33 162.40 1,170,359 -4.78(-2.86%)
May 10, 2021 166.65 168.85 166.30 167.19 1,490,004 +0.86(+0.52%)
May 07, 2021 165.63 166.49 164.72 166.32 833,430 +0.69(+0.42%)
May 06, 2021 164.29 165.64 161.32 165.63 1,097,444 +2.73(+1.68%)
May 05, 2021 158.78 164.00 158.78 162.90 1,279,558 +3.05(+1.91%)
May 04, 2021 160.18 160.53 158.55 159.85 1,399,257 -0.73(-0.45%)
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.