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

BlackRock (NY: BLK )

751.70 +0.12 (+0.02%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 2, 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 (%)
Oct 31, 2017 399.01 400.24 397.75 398.25 488,339 -1.24(-0.31%)
Oct 30, 2017 402.06 402.34 398.90 399.49 379,585 -2.40(-0.60%)
Oct 27, 2017 400.67 404.20 398.11 401.89 511,471 +1.40(+0.35%)
Oct 26, 2017 399.40 402.04 398.12 400.50 585,437 +3.66(+0.92%)
Oct 25, 2017 400.70 401.62 393.45 396.83 761,370 -3.87(-0.96%)
Oct 24, 2017 404.02 404.56 399.28 400.70 603,374 -0.57(-0.14%)
Oct 23, 2017 403.46 405.56 400.71 401.27 516,484 -1.89(-0.47%)
Oct 20, 2017 414.29 414.29 401.94 403.15 629,121 -0.14(-0.04%)
Oct 19, 2017 400.94 404.01 399.45 403.30 548,750 -0.60(-0.15%)
Oct 18, 2017 403.84 404.22 401.23 403.90 490,530 +1.65(+0.41%)
Oct 17, 2017 403.66 404.71 399.92 402.25 510,404 -2.04(-0.50%)
Oct 16, 2017 403.16 404.95 401.55 404.29 503,009 +2.09(+0.52%)
Oct 13, 2017 406.44 409.02 401.84 402.20 756,369 -4.31(-1.06%)
Oct 12, 2017 402.63 410.44 400.93 406.51 1,467,965 +5.63(+1.41%)
Oct 11, 2017 400.94 401.25 389.23 400.88 1,219,769 +7.14(+1.81%)
Oct 10, 2017 391.84 393.74 390.47 393.74 812,849 +2.57(+0.66%)
Oct 09, 2017 393.25 394.01 390.50 391.17 401,514 -0.65(-0.17%)
Oct 06, 2017 392.84 394.06 388.58 391.82 542,132 -1.02(-0.26%)
Oct 05, 2017 387.88 393.84 386.52 392.84 760,146 +5.51(+1.42%)
Oct 04, 2017 381.35 387.35 379.78 387.33 993,633 +6.02(+1.58%)
Oct 03, 2017 380.14 381.40 377.99 381.30 639,998 +0.71(+0.19%)
Oct 02, 2017 378.71 381.05 378.11 380.59 492,863 +2.42(+0.64%)
Sep 29, 2017 376.41 379.39 375.19 378.17 541,162 +0.83(+0.22%)
Sep 28, 2017 373.87 377.80 371.77 377.35 559,836 +6.52(+1.76%)
Sep 27, 2017 371.06 366.99 370.82 484,931 +3.38(+0.92%)
Sep 26, 2017 371.04 371.04 366.93 367.44 364,630 -2.73(-0.74%)
Sep 25, 2017 368.36 370.32 366.41 370.17 341,156 +1.81(+0.49%)
Sep 22, 2017 366.28 369.76 365.33 368.36 337,904 +1.57(+0.43%)
Sep 21, 2017 367.72 368.68 364.90 366.79 346,769 -0.37(-0.10%)
Sep 20, 2017 367.42 368.12 364.87 367.16 471,571 +1.42(+0.39%)
Sep 19, 2017 364.30 366.86 362.83 365.74 427,865 +2.50(+0.69%)
Sep 18, 2017 363.20 365.17 362.49 363.25 539,162 +0.61(+0.17%)
Sep 15, 2017 363.20 357.91 362.64 1,005,154 +2.56(+0.71%)
Sep 14, 2017 360.16 361.18 359.01 360.07 553,623 +0.14(+0.04%)
Sep 13, 2017 362.34 362.37 358.72 359.93 474,540 -2.58(-0.71%)
Sep 12, 2017 360.45 362.62 359.23 362.51 394,730 +3.83(+1.07%)
Sep 11, 2017 353.14 360.37 353.14 358.68 523,973 +6.84(+1.94%)
Sep 08, 2017 349.48 353.37 349.03 351.83 374,082 +1.44(+0.41%)
Sep 07, 2017 350.52 346.30 350.40 571,380 +1.74(+0.50%)
Sep 06, 2017 351.35 352.74 348.40 348.65 507,756 -1.23(-0.35%)
Sep 05, 2017 354.81 356.52 349.37 349.89 729,951 -6.88(-1.93%)
Sep 01, 2017 357.25 358.88 355.79 356.76 522,500 +2.34(+0.66%)
Aug 31, 2017 351.63 355.50 351.49 354.42 593,753 +4.49(+1.28%)
Aug 30, 2017 348.72 351.39 348.01 349.93 481,466 +1.74(+0.50%)
Aug 29, 2017 345.14 349.34 343.56 348.19 601,241 -0.18(-0.05%)
Aug 28, 2017 350.88 352.09 347.84 348.37 594,008 -1.71(-0.49%)
Aug 25, 2017 350.96 352.95 349.95 350.07 555,080 +0.36(+0.10%)
Aug 24, 2017 352.60 353.09 349.54 349.71 366,914 -1.79(-0.51%)
Aug 23, 2017 351.79 353.34 350.11 351.50 460,779 -2.78(-0.78%)
Aug 22, 2017 350.24 355.04 350.24 354.28 424,119 +5.05(+1.44%)
Aug 21, 2017 350.06 350.06 346.23 349.23 625,772 -0.99(-0.28%)
Aug 18, 2017 350.78 352.92 348.40 350.23 1,207,267 -2.85(-0.81%)
Aug 17, 2017 358.94 360.13 352.87 353.07 527,911 -6.00(-1.67%)
Aug 16, 2017 363.00 363.02 358.61 359.07 387,914 -0.99(-0.28%)
Aug 15, 2017 361.43 362.48 358.96 360.06 443,429 +0.16(+0.04%)
Aug 14, 2017 359.68 361.32 358.38 359.90 539,944 +3.28(+0.92%)
Aug 11, 2017 354.93 360.05 354.93 356.62 959,898 +1.24(+0.35%)
Aug 10, 2017 360.58 361.58 355.13 355.39 580,598 -7.27(-2.01%)
Aug 09, 2017 358.43 362.85 357.55 362.66 417,482 +2.12(+0.59%)
Aug 08, 2017 359.68 363.15 359.02 360.54 473,021 +0.80(+0.22%)
Aug 07, 2017 359.05 360.49 358.19 359.74 332,402 +1.14(+0.32%)
Aug 04, 2017 360.37 360.81 358.16 358.60 490,750 +0.42(+0.12%)
Aug 03, 2017 356.78 359.09 356.49 358.18 525,705 +0.39(+0.11%)
Aug 02, 2017 360.32 361.48 356.78 357.79 469,665 -3.73(-1.03%)
Aug 01, 2017 361.26 362.17 359.28 361.52 524,214 +2.90(+0.81%)
Jul 31, 2017 358.57 359.84 357.04 358.62 696,226 +2.13(+0.60%)
Jul 28, 2017 357.33 358.25 354.72 356.49 529,551 -1.27(-0.35%)
Jul 27, 2017 365.27 366.03 354.77 357.76 640,238 -6.05(-1.66%)
Jul 26, 2017 363.58 366.18 362.59 363.81 879,214 +1.14(+0.32%)
Jul 25, 2017 363.21 364.90 361.65 362.67 631,533 +2.55(+0.71%)
Jul 24, 2017 359.53 360.76 359.31 360.12 442,875 -0.28(-0.08%)
Jul 21, 2017 358.17 361.15 357.71 360.40 524,131 +1.15(+0.32%)
Jul 20, 2017 359.52 357.35 359.25 471,664 +0.69(+0.19%)
Jul 19, 2017 360.73 361.18 357.13 358.56 615,578 -0.35(-0.10%)
Jul 18, 2017 354.74 359.14 353.29 358.91 1,008,671 +1.89(+0.53%)
Jul 17, 2017 359.85 363.02 355.55 357.02 1,483,071 -11.53(-3.13%)
Jul 14, 2017 366.94 372.32 365.96 368.55 911,334 +0.39(+0.11%)
Jul 13, 2017 367.13 368.74 365.86 368.16 568,058 +2.18(+0.60%)
Jul 12, 2017 364.48 367.01 363.33 365.98 557,355 +2.84(+0.78%)
Jul 11, 2017 367.20 367.43 361.26 363.14 603,451 -3.64(-0.99%)
Jul 10, 2017 362.97 368.97 362.57 366.78 614,965 +3.24(+0.89%)
Jul 07, 2017 359.47 364.09 358.13 363.54 463,836 +6.05(+1.69%)
Jul 06, 2017 359.00 360.33 357.28 357.49 399,814 -3.01(-0.83%)
Jul 05, 2017 360.54 361.47 358.39 360.50 531,353 -0.04(-0.01%)
Jul 03, 2017 358.10 362.30 357.36 360.54 451,832 +5.39(+1.52%)
Jun 30, 2017 358.00 358.90 355.04 355.15 597,063 -0.70(-0.20%)
Jun 29, 2017 361.45 362.24 354.01 355.85 890,731 -3.03(-0.85%)
Jun 28, 2017 358.44 359.17 355.33 358.88 465,521 +3.97(+1.12%)
Jun 27, 2017 358.06 358.59 354.66 354.92 495,841 -2.15(-0.60%)
Jun 26, 2017 356.14 358.36 355.02 357.07 463,435 +2.58(+0.73%)
Jun 23, 2017 356.78 358.28 353.34 354.49 965,495 -1.30(-0.37%)
Jun 22, 2017 353.37 357.11 352.66 355.79 427,939 +2.04(+0.58%)
Jun 21, 2017 357.99 358.20 353.41 353.75 690,469 -3.32(-0.93%)
Jun 20, 2017 358.59 359.57 356.94 357.07 579,833 -3.10(-0.86%)
Jun 19, 2017 355.85 360.25 354.77 360.17 681,568 +6.62(+1.87%)
Jun 16, 2017 355.83 356.04 352.87 353.56 1,406,013 -1.56(-0.44%)
Jun 15, 2017 352.12 355.33 352.12 355.12 565,841 +0.74(+0.21%)
Jun 14, 2017 351.33 354.48 350.42 354.38 617,614 +1.83(+0.52%)
Jun 13, 2017 352.55 354.18 350.49 352.55 444,613 +0.84(+0.24%)
Jun 12, 2017 351.23 353.13 349.55 351.70 932,707 -0.16(-0.05%)
Jun 09, 2017 350.24 352.32 349.23 351.87 807,858 +2.75(+0.79%)
Jun 08, 2017 351.13 347.75 349.12 812,760 +1.20(+0.35%)
Jun 07, 2017 349.32 349.63 347.47 347.91 694,991 -0.02(-0.01%)
Jun 06, 2017 345.82 350.23 345.60 347.94 794,398 -0.33(-0.09%)
Jun 05, 2017 348.69 351.20 348.00 348.27 505,120 -0.41(-0.12%)
Jun 02, 2017 346.23 350.21 344.91 348.68 1,045,987 +1.12(+0.32%)
Jun 01, 2017 343.27 348.16 342.86 347.56 1,574,896 +5.58(+1.63%)
May 31, 2017 340.94 342.26 339.35 341.98 1,097,559 +2.02(+0.59%)
May 30, 2017 338.30 341.40 338.22 339.95 893,356 -0.17(-0.05%)
May 26, 2017 337.80 340.73 336.86 340.12 882,480 +0.55(+0.16%)
May 25, 2017 333.90 340.88 332.32 339.57 1,160,353 +8.40(+2.54%)
May 24, 2017 331.71 331.71 328.41 331.17 591,711 +0.28(+0.09%)
May 23, 2017 331.20 332.84 330.22 330.89 869,059 -0.26(-0.08%)
May 22, 2017 330.65 333.42 329.73 331.15 794,489 +2.47(+0.75%)
May 19, 2017 325.50 330.05 324.69 328.67 816,421 +4.04(+1.25%)
May 18, 2017 319.74 328.26 319.08 324.63 1,210,180 +4.02(+1.25%)
May 17, 2017 326.99 325.24 318.92 320.61 1,028,430 -6.38(-1.95%)
May 16, 2017 325.70 327.81 323.99 326.99 710,872 +1.62(+0.50%)
May 15, 2017 323.06 327.11 322.02 325.37 665,427 +3.54(+1.10%)
May 12, 2017 319.00 321.89 318.54 321.82 548,207 +1.88(+0.59%)
May 11, 2017 317.88 320.34 316.34 319.94 543,710 +0.50(+0.16%)
May 10, 2017 318.03 319.61 315.75 319.44 484,491 +1.48(+0.47%)
May 09, 2017 319.48 320.77 317.25 317.96 566,082 -1.57(-0.49%)
May 08, 2017 321.42 321.69 318.19 319.53 403,207 -1.15(-0.36%)
May 05, 2017 319.86 320.73 318.71 320.69 641,794 +0.38(+0.12%)
May 04, 2017 322.89 322.89 318.63 320.31 550,876 -0.82(-0.26%)
May 03, 2017 320.94 322.18 320.05 321.13 449,178 -0.18(-0.05%)
May 02, 2017 320.53 321.63 319.47 321.30 454,519 +1.25(+0.39%)
May 01, 2017 323.56 323.56 320.05 320.05 700,936 -1.31(-0.41%)
Apr 28, 2017 325.90 327.04 321.13 321.36 695,609 -5.13(-1.57%)
Apr 27, 2017 326.03 326.77 322.15 326.49 444,868 +1.54(+0.47%)
Apr 26, 2017 324.60 327.49 323.48 324.95 556,843 +0.57(+0.18%)
Apr 25, 2017 324.93 324.93 322.02 324.39 652,267 +1.29(+0.40%)
Apr 24, 2017 322.50 325.16 320.99 323.10 713,001 +7.18(+2.27%)
Apr 21, 2017 317.28 318.70 314.87 315.92 590,978 -2.95(-0.93%)
Apr 20, 2017 316.16 319.92 313.93 318.87 868,536 +3.75(+1.19%)
Apr 19, 2017 321.83 322.43 313.80 315.12 823,105 -5.44(-1.70%)
Apr 18, 2017 318.87 321.08 317.31 320.56 596,585 -0.16(-0.05%)
Apr 17, 2017 318.53 320.97 317.38 320.72 510,619 +4.01(+1.27%)
Apr 13, 2017 316.59 321.34 315.88 316.71 438,799 -2.04(-0.64%)
Apr 12, 2017 319.99 321.52 317.86 318.75 452,253 -2.18(-0.68%)
Apr 11, 2017 320.62 321.32 317.17 320.93 528,881 -1.54(-0.48%)
Apr 10, 2017 322.62 325.09 321.00 322.46 467,028 -0.11(-0.03%)
Apr 07, 2017 318.98 325.31 318.98 322.57 659,002 +1.60(+0.50%)
Apr 06, 2017 318.59 322.09 317.74 320.97 395,790 +2.67(+0.84%)
Apr 05, 2017 320.45 323.22 317.71 318.30 559,265 +0.09(+0.03%)
Apr 04, 2017 318.57 319.11 316.77 318.21 487,668 -1.08(-0.34%)
Apr 03, 2017 320.74 321.89 316.00 319.29 601,002 -1.19(-0.37%)
Mar 31, 2017 319.70 322.76 318.86 320.48 520,681 +0.39(+0.12%)
Mar 30, 2017 315.95 320.99 315.95 320.08 579,046 +3.03(+0.96%)
Mar 29, 2017 316.31 318.31 315.52 317.05 552,399 -1.02(-0.32%)
Mar 28, 2017 312.35 319.11 312.20 318.07 710,592 +4.70(+1.50%)
Mar 27, 2017 308.57 313.41 307.51 313.37 734,878 +0.49(+0.16%)
Mar 24, 2017 314.84 315.84 311.05 312.87 380,992 -0.83(-0.26%)
Mar 23, 2017 312.95 316.98 312.95 313.70 500,371 -0.06(-0.02%)
Mar 22, 2017 312.18 314.38 310.86 313.76 411,446 +0.26(+0.08%)
Mar 21, 2017 320.05 320.15 312.60 313.50 730,520 -4.42(-1.39%)
Mar 20, 2017 319.31 319.58 316.60 317.92 521,631 -2.01(-0.63%)
Mar 17, 2017 326.93 326.93 319.73 319.93 804,403 -5.97(-1.83%)
Mar 16, 2017 325.16 327.67 323.60 325.90 640,961 +1.49(+0.46%)
Mar 15, 2017 322.06 325.04 320.97 324.41 518,766 +4.12(+1.29%)
Mar 14, 2017 320.21 322.63 318.66 320.29 422,937 -1.34(-0.42%)
Mar 13, 2017 322.24 322.67 320.14 321.63 483,809 +0.26(+0.08%)
Mar 10, 2017 323.67 324.22 320.79 321.37 578,427 +0.26(+0.08%)
Mar 09, 2017 321.99 323.36 319.16 321.11 471,099 -0.23(-0.07%)
Mar 08, 2017 324.21 325.09 321.19 321.35 497,951 -0.67(-0.21%)
Mar 07, 2017 323.44 323.94 321.05 322.01 431,625 -1.93(-0.60%)
Mar 06, 2017 323.99 325.01 322.36 323.94 438,431 -2.10(-0.64%)
Mar 03, 2017 327.60 328.35 325.42 326.04 407,985 -1.24(-0.38%)
Mar 02, 2017 330.20 330.40 327.09 327.28 568,681 -3.06(-0.93%)
Mar 01, 2017 327.38 331.47 326.17 330.34 953,183 +8.59(+2.67%)
Feb 28, 2017 323.05 324.75 321.29 321.74 939,970 -2.94(-0.91%)
Feb 27, 2017 323.48 324.99 322.37 324.68 443,908 +1.53(+0.47%)
Feb 24, 2017 322.21 323.15 320.30 323.15 582,216 -1.20(-0.37%)
Feb 23, 2017 325.07 325.32 322.19 324.36 466,362 -0.08(-0.03%)
Feb 22, 2017 323.05 324.64 322.02 324.44 508,460 +0.51(+0.16%)
Feb 21, 2017 324.63 326.20 323.00 323.93 521,127 +1.11(+0.34%)
Feb 17, 2017 322.82 322.82 322.82 0 -2.67(-0.82%)
Feb 16, 2017 326.04 326.92 323.79 325.49 606,527 -0.89(-0.27%)
Feb 15, 2017 319.94 326.94 319.94 326.38 770,524 +6.69(+2.09%)
Feb 14, 2017 320.36 320.95 318.25 319.68 930,039 -0.70(-0.22%)
Feb 13, 2017 319.48 321.59 318.32 320.39 545,841 +2.44(+0.77%)
Feb 10, 2017 315.70 318.82 315.42 317.95 696,887 +3.59(+1.14%)
Feb 09, 2017 312.62 315.47 311.96 314.36 594,531 +3.33(+1.07%)
Feb 08, 2017 311.46 312.44 310.40 311.03 522,364 -1.94(-0.62%)
Feb 07, 2017 313.58 314.72 312.66 312.96 659,526 -0.44(-0.14%)
Feb 06, 2017 311.02 314.58 311.02 313.40 658,119 -0.48(-0.15%)
Feb 03, 2017 308.90 314.42 308.55 313.89 1,148,434 +5.28(+1.71%)
Feb 02, 2017 304.30 309.28 303.78 308.61 1,002,467 -1.13(-0.36%)
Feb 01, 2017 311.57 313.98 307.97 309.74 745,967 -0.81(-0.26%)
Jan 31, 2017 311.14 311.62 309.07 310.55 860,430 -1.00(-0.32%)
Jan 30, 2017 311.24 311.83 307.82 311.55 712,697 +0.10(+0.03%)
Jan 27, 2017 315.92 316.69 309.65 311.44 827,141 -3.62(-1.15%)
Jan 26, 2017 317.67 322.42 314.23 315.07 1,008,078 -7.40(-2.29%)
Jan 25, 2017 319.68 322.87 318.78 322.46 718,893 +5.77(+1.82%)
Jan 24, 2017 315.63 318.36 314.33 316.69 740,773 +2.76(+0.88%)
Jan 23, 2017 316.66 316.66 312.25 313.94 606,098 -2.77(-0.88%)
Jan 20, 2017 314.95 316.90 314.58 316.71 795,852 +3.36(+1.07%)
Jan 19, 2017 313.61 315.30 312.31 313.35 549,233 -0.54(-0.17%)
Jan 18, 2017 312.36 313.92 310.06 313.89 612,373 +2.66(+0.85%)
Jan 17, 2017 313.14 313.14 310.02 311.23 779,791 -3.78(-1.20%)
Jan 13, 2017 315.01 315.01 315.01 0 +0.88(+0.28%)
Jan 12, 2017 315.23 315.44 309.08 314.13 935,486 -2.21(-0.70%)
Jan 11, 2017 315.27 317.60 313.14 316.34 1,142,647 +0.53(+0.17%)
Jan 10, 2017 317.02 317.44 314.34 315.81 545,257 -0.09(-0.03%)
Jan 09, 2017 319.16 320.06 315.56 315.90 608,461 -3.22(-1.01%)
Jan 06, 2017 318.51 320.09 316.74 319.12 546,032 +1.46(+0.46%)
Jan 05, 2017 319.68 321.11 315.61 317.66 564,039 -3.42(-1.07%)
Jan 04, 2017 319.41 321.33 318.17 321.08 819,902 +0.19(+0.06%)
Jan 03, 2017 319.38 322.15 317.44 320.89 895,953 +4.89(+1.55%)
Dec 30, 2016 316.00 316.00 316.00 0 +1.28(+0.41%)
Dec 29, 2016 316.66 319.03 314.65 314.72 584,469 -1.69(-0.53%)
Dec 28, 2016 322.51 322.81 316.14 316.40 609,486 -5.36(-1.67%)
Dec 27, 2016 322.20 322.67 320.21 321.77 343,991 +1.45(+0.45%)
Dec 23, 2016 320.31 320.31 320.31 0 -1.15(-0.36%)
Dec 22, 2016 324.07 324.07 319.98 321.46 1,039,457 -5.32(-1.63%)
Dec 21, 2016 331.18 331.40 325.69 326.78 809,496 -4.09(-1.23%)
Dec 20, 2016 325.85 331.71 325.69 330.87 862,751 +7.21(+2.23%)
Dec 19, 2016 325.72 326.80 323.02 323.66 978,079 -2.37(-0.73%)
Dec 16, 2016 328.19 329.17 324.68 326.03 1,232,406 -0.94(-0.29%)
Dec 15, 2016 325.11 327.75 322.86 326.96 758,947 +3.11(+0.96%)
Dec 14, 2016 324.86 329.59 322.86 323.85 1,134,854 -2.19(-0.67%)
Dec 13, 2016 324.91 328.04 323.13 326.04 1,081,796 +1.96(+0.60%)
Dec 12, 2016 327.40 329.37 319.96 324.08 1,759,275 +1.44(+0.45%)
Dec 09, 2016 325.43 325.47 320.70 322.64 1,125,857 -1.49(-0.46%)
Dec 08, 2016 315.56 325.55 313.59 324.12 1,342,911 +10.64(+3.39%)
Dec 07, 2016 309.04 314.01 308.50 313.49 610,394 +4.82(+1.56%)
Dec 06, 2016 309.80 309.83 306.55 308.67 780,458 -0.31(-0.10%)
Dec 05, 2016 308.96 310.94 306.66 308.98 713,902 +2.47(+0.80%)
Dec 02, 2016 311.34 311.55 304.90 306.51 689,390 -4.82(-1.55%)
Dec 01, 2016 308.54 314.67 306.75 311.33 1,126,795 +5.29(+1.73%)
Nov 30, 2016 307.51 307.81 304.24 306.04 751,120 +1.85(+0.61%)
Nov 29, 2016 304.67 306.19 302.27 304.19 841,582 -0.08(-0.03%)
Nov 28, 2016 306.20 307.70 303.91 304.28 605,198 -4.14(-1.34%)
Nov 25, 2016 307.89 308.79 306.31 308.42 275,099 +0.56(+0.18%)
Nov 23, 2016 307.86 307.86 307.86 0 -0.06(-0.02%)
Nov 22, 2016 309.62 310.38 306.55 307.92 641,031 -1.25(-0.40%)
Nov 21, 2016 309.06 309.58 307.12 309.16 453,367 +1.48(+0.48%)
Nov 18, 2016 306.40 309.68 305.85 307.69 568,138 +1.16(+0.38%)
Nov 17, 2016 304.11 307.17 302.97 306.52 689,081 +3.24(+1.07%)
Nov 16, 2016 304.96 307.29 303.24 303.29 797,641 -3.88(-1.26%)
Nov 15, 2016 308.54 308.87 303.34 307.17 1,328,788 -1.37(-0.44%)
Nov 14, 2016 308.51 309.88 305.22 308.54 936,420 +2.16(+0.71%)
Nov 11, 2016 306.92 308.65 303.57 306.37 799,645 -3.15(-1.02%)
Nov 10, 2016 304.43 313.89 303.01 309.53 1,747,389 +8.74(+2.91%)
Nov 09, 2016 291.29 302.04 288.09 300.79 1,341,623 +9.02(+3.09%)
Nov 08, 2016 293.87 294.52 290.49 291.76 941,790 -3.43(-1.16%)
Nov 07, 2016 290.57 296.25 290.51 295.19 1,307,502 +9.77(+3.42%)
Nov 04, 2016 281.75 287.83 280.55 285.42 1,253,716 +3.85(+1.37%)
Nov 03, 2016 280.19 283.20 279.56 281.57 865,102 +2.09(+0.75%)
Nov 02, 2016 281.34 282.05 278.51 279.48 809,324 -1.94(-0.69%)
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.