Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
T.Rowe Price Group
(NQ:
TROW
)
116.05
+0.97 (+0.84%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2021
158.99
159.12
156.22
157.51
1,506,795
-2.30(-1.44%)
Apr 29, 2021
158.96
160.07
155.87
159.81
1,525,064
+1.86(+1.17%)
Apr 28, 2021
158.25
158.81
156.09
157.96
1,575,751
+0.73(+0.46%)
Apr 27, 2021
156.63
157.37
154.90
157.23
1,176,362
+0.05(+0.03%)
Apr 26, 2021
157.98
159.78
156.68
157.17
825,496
+0.23(+0.15%)
Apr 23, 2021
154.84
157.58
154.56
156.95
936,570
+2.88(+1.87%)
Apr 22, 2021
157.61
157.83
153.88
154.06
1,076,355
-3.45(-2.19%)
Apr 21, 2021
155.49
157.68
154.90
157.51
1,130,720
+2.33(+1.50%)
Apr 20, 2021
156.29
156.74
154.04
155.18
995,752
-0.43(-0.28%)
Apr 19, 2021
156.15
156.68
154.69
155.61
1,064,534
-0.68(-0.44%)
Apr 16, 2021
157.06
157.06
154.63
156.29
1,366,970
+0.41(+0.26%)
Apr 15, 2021
155.09
156.09
154.10
155.88
942,604
+2.14(+1.39%)
Apr 14, 2021
153.06
155.50
152.87
153.75
1,364,186
-1.77(-1.14%)
Apr 13, 2021
159.37
159.97
154.90
155.51
1,623,335
-4.89(-3.05%)
Apr 12, 2021
157.87
160.89
157.23
160.40
1,346,661
+2.61(+1.65%)
Apr 09, 2021
156.35
159.39
155.23
157.79
1,243,186
+2.72(+1.75%)
Apr 08, 2021
156.32
156.49
154.87
155.07
680,802
-0.46(-0.29%)
Apr 07, 2021
155.32
156.39
154.70
155.53
666,487
+0.34(+0.22%)
Apr 06, 2021
154.10
155.58
154.06
155.19
961,640
+0.05(+0.03%)
Apr 05, 2021
154.51
155.65
152.87
155.13
779,091
+2.23(+1.46%)
Apr 01, 2021
151.60
153.16
151.23
152.90
1,132,486
+2.07(+1.38%)
Mar 31, 2021
151.34
153.21
150.44
150.83
1,605,862
-0.54(-0.36%)
Mar 30, 2021
154.14
155.54
150.85
151.37
1,323,014
-4.18(-2.68%)
Mar 29, 2021
154.37
156.60
153.82
155.55
1,268,602
-1.02(-0.65%)
Mar 26, 2021
151.78
156.72
151.35
156.57
1,360,485
+5.33(+3.52%)
Mar 25, 2021
149.83
151.78
147.55
151.24
1,396,300
+1.55(+1.03%)
Mar 24, 2021
149.02
150.90
148.80
149.69
1,214,842
+1.56(+1.05%)
Mar 23, 2021
150.45
150.93
147.75
148.14
1,267,916
-3.27(-2.16%)
Mar 22, 2021
151.21
152.19
150.30
151.41
1,156,814
+0.36(+0.24%)
Mar 19, 2021
150.89
152.57
150.06
151.05
3,233,057
-0.02(-0.01%)
Mar 18, 2021
154.25
154.62
150.56
151.06
1,332,939
-2.50(-1.63%)
Mar 17, 2021
150.75
153.68
150.36
153.57
1,858,040
+2.25(+1.49%)
Mar 16, 2021
152.94
153.14
150.41
151.32
992,931
-1.16(-0.76%)
Mar 15, 2021
151.97
152.59
149.51
152.48
1,147,025
+0.74(+0.49%)
Mar 12, 2021
151.86
153.50
150.88
151.74
1,036,191
-0.38(-0.25%)
Mar 11, 2021
153.84
155.19
151.31
152.12
1,636,759
-1.28(-0.83%)
Mar 10, 2021
153.55
154.62
149.52
153.39
1,624,736
-0.63(-0.41%)
Mar 09, 2021
153.08
156.90
151.71
154.02
2,005,300
+2.47(+1.63%)
Mar 08, 2021
151.55
154.05
150.64
151.55
1,431,436
+0.70(+0.46%)
Mar 05, 2021
144.85
151.19
142.12
150.85
2,111,995
+8.02(+5.61%)
Mar 04, 2021
147.68
148.34
140.53
142.83
1,460,908
-5.29(-3.57%)
Mar 03, 2021
148.02
151.13
147.44
148.13
1,833,909
-0.06(-0.04%)
Mar 02, 2021
147.49
152.90
146.40
148.19
1,615,037
+1.25(+0.85%)
Mar 01, 2021
143.65
147.97
143.31
146.94
1,306,143
+5.31(+3.75%)
Feb 26, 2021
140.52
142.75
139.65
141.63
1,788,693
+1.12(+0.80%)
Feb 25, 2021
145.57
146.37
140.37
140.51
1,314,413
-4.69(-3.23%)
Feb 24, 2021
141.57
145.53
140.68
145.20
1,526,540
+4.04(+2.87%)
Feb 23, 2021
140.95
141.75
137.83
141.16
1,379,976
-0.32(-0.23%)
Feb 22, 2021
141.55
142.28
140.48
141.48
1,082,941
-0.70(-0.49%)
Feb 19, 2021
140.09
143.31
140.09
142.18
929,149
+2.42(+1.73%)
Feb 18, 2021
141.75
142.49
139.20
139.76
1,149,794
-2.83(-1.98%)
Feb 17, 2021
141.73
143.12
141.01
142.59
862,942
+0.02(+0.01%)
Feb 16, 2021
143.44
143.59
142.35
142.57
1,233,654
+0.03(+0.02%)
Feb 12, 2021
143.29
144.34
141.99
142.54
857,253
-0.01(-0.01%)
Feb 11, 2021
143.51
143.84
141.84
142.55
965,029
-0.81(-0.57%)
Feb 10, 2021
145.51
145.73
142.69
143.37
1,577,705
-0.88(-0.61%)
Feb 09, 2021
142.06
144.70
141.72
144.25
1,480,153
+1.53(+1.07%)
Feb 08, 2021
140.46
143.03
139.74
142.72
1,083,306
+3.08(+2.21%)
Feb 05, 2021
141.02
142.40
139.33
139.64
986,620
-0.59(-0.42%)
Feb 04, 2021
139.44
141.44
138.19
140.23
1,136,003
+1.69(+1.22%)
Feb 03, 2021
137.12
138.64
135.29
138.53
1,644,086
+1.04(+0.76%)
Feb 02, 2021
137.36
138.03
136.53
137.50
1,425,139
+1.15(+0.85%)
Feb 01, 2021
138.87
138.99
135.01
136.34
1,421,550
-0.34(-0.25%)
Jan 29, 2021
139.44
140.62
134.69
136.68
1,580,332
-5.21(-3.67%)
Jan 28, 2021
140.69
147.62
139.65
141.89
1,840,422
+5.19(+3.80%)
Jan 27, 2021
138.62
140.87
136.45
136.70
1,783,600
-3.58(-2.55%)
Jan 26, 2021
138.34
140.90
137.58
140.28
1,403,850
+3.14(+2.29%)
Jan 25, 2021
136.23
137.78
135.22
137.15
1,259,140
+0.70(+0.51%)
Jan 22, 2021
136.72
137.09
135.21
136.45
1,236,652
-0.38(-0.27%)
Jan 21, 2021
139.36
139.44
136.75
136.82
1,294,076
-2.53(-1.82%)
Jan 20, 2021
138.77
140.75
138.06
139.36
1,047,494
+0.93(+0.67%)
Jan 19, 2021
138.09
138.97
136.67
138.43
1,226,541
+1.80(+1.32%)
Jan 15, 2021
137.60
138.53
135.75
136.63
3,332,620
-1.84(-1.33%)
Jan 14, 2021
137.64
138.83
136.52
138.47
1,189,846
+1.16(+0.85%)
Jan 13, 2021
138.32
138.57
134.61
137.31
1,371,524
-0.97(-0.70%)
Jan 12, 2021
136.72
139.48
136.27
138.28
1,081,540
+2.56(+1.89%)
Jan 11, 2021
134.92
138.83
133.12
135.72
1,127,181
+0.75(+0.56%)
Jan 08, 2021
135.35
137.49
132.85
134.97
1,348,732
-0.03(-0.02%)
Jan 07, 2021
133.28
135.37
132.91
135.00
924,327
+2.64(+1.99%)
Jan 06, 2021
131.46
134.57
130.55
132.36
1,631,037
+2.13(+1.64%)
Jan 05, 2021
128.90
130.77
128.45
130.23
1,067,587
+1.22(+0.95%)
Jan 04, 2021
133.00
133.23
127.37
129.00
1,659,820
-3.23(-2.44%)
Dec 31, 2020
132.24
132.24
132.24
645,894
+1.58(+1.21%)
Dec 30, 2020
130.06
131.77
129.93
130.66
645,894
+1.05(+0.81%)
Dec 29, 2020
130.13
132.62
128.83
129.61
654,977
+0.28(+0.22%)
Dec 28, 2020
130.07
130.88
129.23
129.33
760,761
-0.19(-0.15%)
Dec 24, 2020
130.04
130.04
128.60
129.52
424,391
+0.38(+0.30%)
Dec 23, 2020
130.12
130.41
129.06
129.14
824,025
+0.37(+0.29%)
Dec 22, 2020
129.85
130.49
128.02
128.77
1,226,065
-1.08(-0.83%)
Dec 21, 2020
129.76
130.29
127.13
129.85
1,159,187
-1.55(-1.18%)
Dec 18, 2020
132.17
132.24
130.16
131.41
2,246,399
-0.75(-0.57%)
Dec 17, 2020
131.72
132.51
131.03
132.16
1,069,381
+0.76(+0.58%)
Dec 16, 2020
130.16
132.47
130.16
131.40
1,254,688
+0.50(+0.38%)
Dec 15, 2020
130.06
131.94
129.16
130.90
1,328,072
+1.75(+1.35%)
Dec 14, 2020
132.01
133.63
128.97
129.15
1,738,658
-2.38(-1.81%)
Dec 11, 2020
128.44
131.78
126.55
131.54
1,332,147
+1.87(+1.44%)
Dec 10, 2020
129.64
131.22
128.06
129.67
1,315,314
-1.94(-1.47%)
Dec 09, 2020
133.12
133.76
129.86
131.61
1,113,234
-1.39(-1.04%)
Dec 08, 2020
131.38
134.00
130.77
133.00
863,006
+1.62(+1.24%)
Dec 07, 2020
131.36
133.24
130.28
131.37
1,376,995
-1.07(-0.81%)
Dec 04, 2020
129.65
133.06
129.38
132.44
1,118,510
+2.14(+1.64%)
Dec 03, 2020
126.99
131.10
126.60
130.31
1,117,871
+3.09(+2.43%)
Dec 02, 2020
125.69
127.57
125.48
127.21
1,163,878
+0.88(+0.69%)
Dec 01, 2020
126.80
127.72
125.37
126.34
1,104,264
+1.81(+1.46%)
Nov 30, 2020
125.85
126.42
123.56
124.52
1,315,944
-1.93(-1.52%)
Nov 27, 2020
126.05
127.48
125.03
126.45
471,036
+0.51(+0.41%)
Nov 25, 2020
124.26
126.39
123.44
125.94
824,371
+0.95(+0.76%)
Nov 24, 2020
122.19
125.10
121.26
124.98
1,246,819
+3.97(+3.28%)
Nov 23, 2020
120.69
122.06
120.13
121.02
782,861
+1.66(+1.39%)
Nov 20, 2020
120.94
121.29
119.24
119.36
840,149
-1.80(-1.48%)
Nov 19, 2020
118.93
121.34
117.22
121.15
846,195
-0.23(-0.19%)
Nov 18, 2020
122.49
123.71
121.27
121.38
827,228
-1.51(-1.23%)
Nov 17, 2020
123.96
125.99
122.03
122.89
1,074,938
-2.02(-1.61%)
Nov 16, 2020
123.67
124.97
122.46
124.91
970,170
+2.97(+2.44%)
Nov 13, 2020
120.06
122.33
119.76
121.94
748,245
+2.52(+2.11%)
Nov 12, 2020
121.35
121.86
118.08
119.42
934,525
-2.54(-2.09%)
Nov 11, 2020
119.01
122.33
118.86
121.96
1,678,321
+3.09(+2.60%)
Nov 10, 2020
119.03
119.27
115.54
118.87
1,429,240
-0.11(-0.09%)
Nov 09, 2020
122.15
123.48
118.22
118.98
1,946,146
+2.86(+2.46%)
Nov 06, 2020
120.75
120.75
115.78
116.13
1,019,926
-3.16(-2.65%)
Nov 05, 2020
120.27
121.57
118.09
119.29
1,006,637
+1.36(+1.16%)
Nov 04, 2020
114.50
119.46
113.69
117.92
1,448,647
+3.18(+2.77%)
Nov 03, 2020
114.06
115.54
113.43
114.75
1,255,080
+2.76(+2.47%)
Nov 02, 2020
111.81
114.04
110.93
111.98
1,464,806
+2.00(+1.82%)
Oct 30, 2020
112.46
114.62
108.48
109.98
2,036,744
-4.15(-3.64%)
Oct 29, 2020
118.53
118.53
111.81
114.13
2,288,163
-4.95(-4.16%)
Oct 28, 2020
121.20
122.46
118.25
119.08
1,522,311
-4.48(-3.63%)
Oct 27, 2020
126.48
126.49
123.50
123.56
1,204,572
-2.37(-1.88%)
Oct 26, 2020
126.91
127.30
123.99
125.93
1,069,762
-2.67(-2.07%)
Oct 23, 2020
128.36
128.66
126.89
128.59
1,061,963
+1.51(+1.19%)
Oct 22, 2020
126.98
127.38
125.36
127.08
689,641
+0.35(+0.27%)
Oct 21, 2020
126.87
128.66
126.41
126.74
877,729
-0.68(-0.53%)
Oct 20, 2020
126.71
128.90
126.71
127.41
1,198,601
+2.14(+1.71%)
Oct 19, 2020
128.43
129.27
125.02
125.27
1,716,796
-2.40(-1.88%)
Oct 16, 2020
127.99
129.12
127.32
127.67
2,534,615
+0.12(+0.10%)
Oct 15, 2020
124.35
127.61
123.70
127.54
1,333,492
+1.94(+1.55%)
Oct 14, 2020
125.94
127.41
125.48
125.60
1,352,700
+0.41(+0.33%)
Oct 13, 2020
124.25
126.02
123.53
125.19
1,374,130
+0.95(+0.76%)
Oct 12, 2020
123.82
125.45
123.48
124.25
1,370,252
+0.76(+0.62%)
Oct 09, 2020
122.51
123.74
122.13
123.48
1,055,398
+1.20(+0.98%)
Oct 08, 2020
120.55
122.30
119.17
122.28
1,021,479
+3.13(+2.62%)
Oct 07, 2020
117.25
119.55
117.25
119.16
973,424
+2.92(+2.51%)
Oct 06, 2020
116.48
119.04
115.26
116.24
1,075,678
+0.31(+0.27%)
Oct 05, 2020
113.17
116.04
113.11
115.93
1,126,624
+3.84(+3.42%)
Oct 02, 2020
110.13
112.95
109.32
112.09
1,492,115
+0.91(+0.82%)
Oct 01, 2020
111.49
112.24
110.67
111.18
1,160,530
-0.16(-0.14%)
Sep 30, 2020
112.10
112.90
110.37
111.33
1,840,622
+0.63(+0.57%)
Sep 29, 2020
110.82
112.33
110.27
110.70
1,251,112
-0.92(-0.83%)
Sep 28, 2020
110.50
112.08
110.20
111.62
1,298,589
+2.89(+2.66%)
Sep 25, 2020
106.75
109.30
106.47
108.73
885,295
+1.55(+1.45%)
Sep 24, 2020
106.90
108.14
105.56
107.17
1,326,317
+0.47(+0.44%)
Sep 23, 2020
109.50
109.86
106.57
106.70
1,404,895
-2.25(-2.06%)
Sep 22, 2020
108.18
109.54
106.81
108.95
1,622,080
+0.64(+0.59%)
Sep 21, 2020
109.84
110.95
106.62
108.31
1,900,182
-2.80(-2.52%)
Sep 18, 2020
110.28
111.99
110.28
111.12
1,887,026
+0.44(+0.40%)
Sep 17, 2020
111.13
112.44
109.45
110.67
1,905,697
-0.62(-0.56%)
Sep 16, 2020
110.49
112.15
109.91
111.30
1,603,579
+1.25(+1.14%)
Sep 15, 2020
110.93
111.84
109.84
110.05
1,172,458
-0.58(-0.53%)
Sep 14, 2020
109.23
110.95
109.23
110.63
1,247,564
+2.23(+2.06%)
Sep 11, 2020
108.32
109.31
107.60
108.40
1,056,859
+0.09(+0.08%)
Sep 10, 2020
111.30
111.56
108.04
108.31
1,062,349
-3.10(-2.79%)
Sep 09, 2020
111.29
112.12
110.35
111.42
1,074,045
+1.10(+1.00%)
Sep 08, 2020
113.42
114.02
109.88
110.31
1,471,200
-3.72(-3.26%)
Sep 04, 2020
117.86
118.37
112.99
114.03
1,292,683
-2.42(-2.08%)
Sep 03, 2020
121.83
122.11
115.81
116.45
1,132,766
-5.22(-4.29%)
Sep 02, 2020
120.06
122.12
119.53
121.67
874,904
+1.69(+1.41%)
Sep 01, 2020
119.98
120.32
118.80
119.98
888,036
-0.03(-0.02%)
Aug 31, 2020
119.79
120.50
118.31
120.01
1,545,310
+0.09(+0.07%)
Aug 28, 2020
119.40
119.93
118.25
119.92
856,646
+0.84(+0.70%)
Aug 27, 2020
117.15
120.24
116.78
119.09
1,298,489
+1.68(+1.43%)
Aug 26, 2020
117.20
118.13
116.17
117.41
745,480
+0.38(+0.32%)
Aug 25, 2020
117.41
118.10
116.67
117.03
679,909
-0.16(-0.13%)
Aug 24, 2020
117.21
117.43
116.39
117.18
730,554
+0.96(+0.82%)
Aug 21, 2020
116.73
117.34
115.64
116.23
885,762
-1.28(-1.09%)
Aug 20, 2020
117.58
118.52
117.38
117.50
704,304
-0.72(-0.61%)
Aug 19, 2020
118.39
119.36
117.92
118.23
771,459
-0.09(-0.07%)
Aug 18, 2020
118.77
119.30
118.15
118.31
628,166
-0.64(-0.54%)
Aug 17, 2020
118.17
119.11
117.85
118.95
1,318,496
+0.90(+0.76%)
Aug 14, 2020
117.60
118.81
117.31
118.05
809,783
-0.27(-0.23%)
Aug 13, 2020
118.29
119.18
117.90
118.33
948,205
-1.03(-0.86%)
Aug 12, 2020
120.85
122.86
118.68
119.36
1,295,183
-0.44(-0.37%)
Aug 11, 2020
120.61
121.27
119.31
119.80
907,602
+0.26(+0.22%)
Aug 10, 2020
120.56
120.56
118.92
119.54
880,505
-0.84(-0.70%)
Aug 07, 2020
119.43
121.08
118.86
120.37
1,286,187
+1.27(+1.06%)
Aug 06, 2020
119.87
119.87
117.58
119.11
1,193,483
-0.70(-0.58%)
Aug 05, 2020
117.67
120.66
117.67
119.80
1,167,504
+1.62(+1.37%)
Aug 04, 2020
118.56
118.92
117.59
118.18
1,090,821
-0.27(-0.23%)
Aug 03, 2020
119.26
119.86
118.01
118.45
1,148,725
-0.60(-0.51%)
Jul 31, 2020
115.67
119.24
114.83
119.05
2,927,678
+3.13(+2.70%)
Jul 30, 2020
115.38
116.53
114.38
115.92
1,141,749
-1.16(-0.99%)
Jul 29, 2020
116.38
119.11
116.13
117.09
1,464,552
+1.63(+1.41%)
Jul 28, 2020
116.17
116.27
114.54
115.46
1,173,189
-0.23(-0.20%)
Jul 27, 2020
113.67
116.32
113.19
115.69
1,243,506
+0.20(+0.17%)
Jul 24, 2020
116.54
116.80
114.87
115.49
1,159,053
-0.09(-0.07%)
Jul 23, 2020
117.47
118.33
115.31
115.58
1,401,594
-1.84(-1.56%)
Jul 22, 2020
116.23
117.56
115.97
117.42
986,036
+1.08(+0.93%)
Jul 21, 2020
115.39
117.55
115.18
116.34
1,175,076
+0.63(+0.54%)
Jul 20, 2020
114.48
115.92
114.24
115.71
989,878
+0.39(+0.34%)
Jul 17, 2020
113.79
115.75
113.04
115.32
1,142,002
+1.47(+1.29%)
Jul 16, 2020
112.87
114.83
112.87
113.86
1,144,505
+0.01(+0.01%)
Jul 15, 2020
115.37
115.37
112.86
113.85
1,042,409
+1.22(+1.09%)
Jul 14, 2020
110.99
112.85
110.21
112.62
1,321,934
+2.16(+1.96%)
Jul 13, 2020
110.98
111.85
110.05
110.46
1,737,608
+0.74(+0.68%)
Jul 10, 2020
106.25
109.81
106.20
109.72
1,069,735
+3.83(+3.61%)
Jul 09, 2020
107.13
107.26
104.01
105.89
1,226,323
-1.20(-1.12%)
Jul 08, 2020
106.47
107.85
106.29
107.09
1,392,845
+1.09(+1.02%)
Jul 07, 2020
106.57
107.68
105.48
106.00
1,592,247
-1.98(-1.84%)
Jul 06, 2020
108.57
109.13
107.67
107.98
852,658
+2.18(+2.06%)
Jul 02, 2020
107.63
108.34
105.49
105.80
1,236,656
+0.19(+0.18%)
Jul 01, 2020
106.61
107.02
105.09
105.61
965,233
-0.85(-0.80%)
Jun 30, 2020
104.26
107.30
103.60
106.47
1,723,605
+2.31(+2.22%)
Jun 29, 2020
103.61
104.24
102.43
104.16
1,122,312
+1.62(+1.58%)
Jun 26, 2020
104.75
104.90
102.27
102.54
2,180,301
-3.09(-2.93%)
Jun 25, 2020
104.11
105.97
103.38
105.63
1,204,392
+1.28(+1.23%)
Jun 24, 2020
108.12
108.12
104.25
104.35
1,627,259
-3.94(-3.64%)
Jun 23, 2020
110.13
110.13
108.20
108.29
1,260,879
+0.17(+0.16%)
Jun 22, 2020
110.66
110.71
108.02
108.11
1,514,690
-2.76(-2.49%)
Jun 19, 2020
108.87
111.73
106.90
110.87
4,047,872
+2.61(+2.41%)
Jun 18, 2020
107.01
109.30
106.90
108.26
1,027,555
+0.22(+0.21%)
Jun 17, 2020
107.11
109.64
107.11
108.04
1,182,614
+0.39(+0.36%)
Jun 16, 2020
110.03
110.13
105.98
107.65
1,097,899
+1.13(+1.06%)
Jun 15, 2020
101.50
107.48
100.98
106.52
1,494,133
+2.27(+2.17%)
Jun 12, 2020
105.39
105.81
102.48
104.25
1,222,504
+2.34(+2.29%)
Jun 11, 2020
106.98
107.37
101.78
101.92
1,719,787
-7.47(-6.83%)
Jun 10, 2020
109.92
110.79
108.60
109.39
1,268,708
-0.67(-0.61%)
Jun 09, 2020
109.59
110.96
109.44
110.06
978,653
-1.82(-1.63%)
Jun 08, 2020
110.37
112.01
110.09
111.88
1,273,793
+2.13(+1.94%)
Jun 05, 2020
111.39
112.94
109.39
109.75
1,823,230
+1.65(+1.53%)
Jun 04, 2020
108.05
108.96
106.76
108.10
1,451,155
-0.99(-0.91%)
Jun 03, 2020
106.32
109.37
105.61
109.09
1,396,825
+3.89(+3.70%)
Jun 02, 2020
105.03
106.08
104.13
105.20
1,296,684
+0.93(+0.89%)
Jun 01, 2020
104.41
105.18
103.03
104.27
937,359
+0.83(+0.80%)
May 29, 2020
102.84
103.61
101.46
103.44
2,626,088
+0.20(+0.20%)
May 28, 2020
105.21
105.81
102.99
103.23
1,271,801
-1.54(-1.47%)
May 27, 2020
106.06
106.06
103.22
104.77
1,269,294
+2.06(+2.01%)
May 26, 2020
101.87
103.81
100.52
102.71
1,919,599
+4.24(+4.31%)
May 22, 2020
98.44
98.86
97.00
98.47
995,711
+0.56(+0.58%)
May 21, 2020
97.56
99.55
97.32
97.90
980,432
-0.35(-0.36%)
May 20, 2020
98.49
99.67
97.77
98.25
1,371,012
+0.56(+0.57%)
May 19, 2020
99.73
101.25
97.63
97.70
1,197,210
-2.59(-2.59%)
May 18, 2020
100.10
101.35
98.72
100.29
1,575,823
+3.17(+3.27%)
May 15, 2020
95.24
97.22
94.70
97.12
2,102,460
+0.80(+0.84%)
May 14, 2020
91.14
96.41
90.31
96.31
2,035,178
+3.96(+4.29%)
May 13, 2020
96.92
97.56
91.35
92.35
3,295,595
-4.12(-4.27%)
May 12, 2020
98.07
100.90
96.08
96.47
2,594,273
+0.07(+0.07%)
May 11, 2020
95.92
97.83
95.26
96.40
1,039,600
-1.19(-1.22%)
May 08, 2020
97.54
97.96
96.28
97.59
779,247
+2.33(+2.44%)
May 07, 2020
93.83
95.88
93.60
95.26
1,160,662
+2.69(+2.90%)
May 06, 2020
93.16
94.38
92.22
92.57
986,453
-1.26(-1.34%)
May 05, 2020
93.77
95.40
93.72
93.83
1,062,995
+0.16(+0.17%)
May 04, 2020
94.20
94.74
92.97
93.67
1,136,198
-0.82(-0.86%)
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
.