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
BlackRock
(NY:
BLK
)
796.67
+7.54 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020
408.92
415.02
395.44
398.13
1,535,452
-13.92(-3.38%)
Mar 30, 2020
396.35
412.86
393.19
412.05
1,301,083
+19.01(+4.84%)
Mar 27, 2020
387.79
406.74
381.07
393.04
1,153,821
-15.89(-3.89%)
Mar 26, 2020
369.26
411.28
367.00
408.93
1,766,246
+45.72(+12.59%)
Mar 25, 2020
348.30
398.15
341.15
363.21
2,155,303
+26.86(+7.98%)
Mar 24, 2020
316.08
337.58
313.36
336.35
1,457,647
+40.07(+13.52%)
Mar 23, 2020
320.99
320.99
295.25
296.28
1,572,324
-24.70(-7.70%)
Mar 20, 2020
362.88
364.13
317.59
320.99
1,506,454
-38.58(-10.73%)
Mar 19, 2020
329.39
375.67
317.89
359.57
1,761,129
+21.72(+6.43%)
Mar 18, 2020
319.97
338.95
293.17
337.86
2,176,440
-12.12(-3.46%)
Mar 17, 2020
331.47
360.37
321.60
349.98
1,778,817
+26.68(+8.25%)
Mar 16, 2020
333.40
340.76
320.35
323.31
1,734,291
-51.13(-13.65%)
Mar 13, 2020
375.64
379.37
351.10
374.43
1,745,374
+24.94(+7.14%)
Mar 12, 2020
360.50
380.06
346.97
349.49
1,845,389
-40.49(-10.38%)
Mar 11, 2020
402.68
405.38
382.02
389.99
1,396,143
-25.36(-6.11%)
Mar 10, 2020
399.36
415.37
392.94
415.35
1,777,352
+36.19(+9.54%)
Mar 09, 2020
372.27
394.63
366.62
379.17
1,633,572
-28.41(-6.97%)
Mar 06, 2020
408.95
415.32
398.63
407.58
1,613,758
-19.96(-4.67%)
Mar 05, 2020
431.98
436.52
420.40
427.54
1,129,626
-20.67(-4.61%)
Mar 04, 2020
441.68
450.44
433.72
448.21
1,297,902
+15.27(+3.53%)
Mar 03, 2020
438.57
452.62
427.65
432.94
1,769,665
-5.27(-1.20%)
Mar 02, 2020
419.54
438.43
414.53
438.21
1,423,021
+22.39(+5.38%)
Feb 28, 2020
412.45
417.98
403.26
415.83
2,270,702
-11.50(-2.69%)
Feb 27, 2020
445.13
449.82
427.29
427.33
1,431,955
-29.32(-6.42%)
Feb 26, 2020
456.38
465.18
453.98
456.65
1,068,484
+2.22(+0.49%)
Feb 25, 2020
476.22
477.00
451.26
454.44
1,185,444
-19.76(-4.17%)
Feb 24, 2020
478.24
486.15
473.88
474.19
1,184,414
-26.04(-5.21%)
Feb 21, 2020
505.99
507.29
498.44
500.24
550,166
-8.91(-1.75%)
Feb 20, 2020
511.91
514.56
503.49
509.15
529,120
-4.63(-0.90%)
Feb 19, 2020
510.10
514.61
508.49
513.77
426,681
+6.52(+1.29%)
Feb 18, 2020
507.42
507.62
505.01
507.25
449,005
-1.02(-0.20%)
Feb 14, 2020
508.09
510.94
505.37
508.27
525,892
-2.34(-0.46%)
Feb 13, 2020
510.74
514.38
509.55
510.61
534,104
-3.53(-0.69%)
Feb 12, 2020
516.26
518.03
511.92
514.14
474,688
+1.83(+0.36%)
Feb 11, 2020
506.57
513.09
506.41
512.31
666,901
+8.39(+1.66%)
Feb 10, 2020
497.04
504.05
496.91
503.92
828,525
+4.81(+0.96%)
Feb 07, 2020
493.95
499.35
493.50
499.11
793,793
+0.96(+0.19%)
Feb 06, 2020
492.22
498.65
486.16
498.14
917,923
+10.05(+2.06%)
Feb 05, 2020
488.42
490.97
482.70
488.10
1,049,967
+7.40(+1.54%)
Feb 04, 2020
483.33
485.26
477.29
480.69
948,415
+4.63(+0.97%)
Feb 03, 2020
476.19
482.41
475.81
476.06
560,160
+2.45(+0.52%)
Jan 31, 2020
483.12
484.15
471.66
473.61
719,748
-11.08(-2.29%)
Jan 30, 2020
476.92
485.20
475.01
484.69
568,935
+2.87(+0.60%)
Jan 29, 2020
479.99
486.92
478.12
481.82
484,051
+5.86(+1.23%)
Jan 28, 2020
474.16
479.38
471.63
475.96
552,922
+5.53(+1.18%)
Jan 27, 2020
468.80
476.29
466.66
470.43
575,093
-11.70(-2.43%)
Jan 24, 2020
488.94
491.57
478.47
482.13
836,328
-4.58(-0.94%)
Jan 23, 2020
479.22
488.56
478.57
486.71
895,761
+4.56(+0.95%)
Jan 22, 2020
478.26
484.64
477.19
482.15
866,417
+6.93(+1.46%)
Jan 21, 2020
477.79
479.72
473.98
475.22
863,819
-5.48(-1.14%)
Jan 17, 2020
482.33
484.25
478.89
480.69
745,023
+0.22(+0.04%)
Jan 16, 2020
482.19
482.19
476.21
480.48
866,375
+4.26(+0.89%)
Jan 15, 2020
465.66
477.44
465.66
476.22
1,119,203
+10.72(+2.30%)
Jan 14, 2020
467.14
471.50
463.88
465.50
1,028,411
-4.30(-0.92%)
Jan 13, 2020
460.96
470.11
460.96
469.80
725,747
+9.82(+2.13%)
Jan 10, 2020
462.08
462.73
458.39
459.99
538,808
-0.83(-0.18%)
Jan 09, 2020
461.51
462.36
458.57
460.81
531,250
+5.39(+1.18%)
Jan 08, 2020
456.02
458.15
451.06
455.42
808,948
-0.11(-0.02%)
Jan 07, 2020
451.63
457.87
451.63
455.53
505,647
+2.89(+0.64%)
Jan 06, 2020
449.20
453.33
447.71
452.64
457,978
+0.39(+0.09%)
Jan 03, 2020
450.59
455.06
450.41
452.25
375,573
-4.86(-1.06%)
Jan 02, 2020
458.03
458.03
453.46
457.11
624,002
+5.64(+1.25%)
Dec 31, 2019
449.73
451.64
447.50
451.47
330,478
+1.67(+0.37%)
Dec 30, 2019
452.64
452.64
448.68
449.80
307,485
-1.95(-0.43%)
Dec 27, 2019
451.96
453.13
450.50
451.75
246,745
-0.21(-0.05%)
Dec 26, 2019
448.90
451.97
448.80
451.96
174,780
+3.23(+0.72%)
Dec 24, 2019
449.31
449.73
446.75
448.72
140,631
-0.02(-0.00%)
Dec 23, 2019
450.50
451.58
446.90
448.74
402,199
+0.06(+0.01%)
Dec 20, 2019
454.76
454.76
448.52
448.68
1,077,283
-2.47(-0.55%)
Dec 19, 2019
448.45
452.51
448.17
451.15
476,929
+2.56(+0.57%)
Dec 18, 2019
451.89
451.89
447.40
448.59
604,537
-2.51(-0.56%)
Dec 17, 2019
452.22
453.73
449.14
451.10
473,362
+0.22(+0.05%)
Dec 16, 2019
452.29
455.16
450.14
450.89
475,314
+3.09(+0.69%)
Dec 13, 2019
450.47
452.51
444.99
447.80
507,297
-3.15(-0.70%)
Dec 12, 2019
443.69
452.36
443.23
450.95
596,614
+7.37(+1.66%)
Dec 11, 2019
443.91
446.66
442.42
443.58
522,868
-0.11(-0.02%)
Dec 10, 2019
447.06
447.18
442.62
443.68
394,248
-2.73(-0.61%)
Dec 09, 2019
443.93
447.33
441.95
446.42
415,110
+1.18(+0.26%)
Dec 06, 2019
444.98
448.78
441.73
445.24
564,418
+4.90(+1.11%)
Dec 05, 2019
435.67
440.55
433.35
440.33
512,862
+6.21(+1.43%)
Dec 04, 2019
433.21
439.76
433.21
434.13
819,273
+0.83(+0.19%)
Dec 03, 2019
432.30
433.70
426.98
433.30
540,652
-3.52(-0.80%)
Dec 02, 2019
441.79
442.16
436.11
436.81
425,770
-4.65(-1.05%)
Nov 29, 2019
442.92
443.24
440.17
441.46
268,497
+0.62(+0.14%)
Nov 27, 2019
437.46
441.22
436.06
440.84
335,985
+2.97(+0.68%)
Nov 26, 2019
437.76
438.38
434.85
437.86
588,651
-0.88(-0.20%)
Nov 25, 2019
433.73
439.37
432.05
438.74
487,352
+6.12(+1.41%)
Nov 22, 2019
432.62
435.09
431.82
432.62
541,590
+0.02(+0.00%)
Nov 21, 2019
436.19
436.63
430.43
432.60
590,501
-3.42(-0.78%)
Nov 20, 2019
437.60
439.50
432.77
436.02
491,929
-3.56(-0.81%)
Nov 19, 2019
439.76
442.24
438.09
439.58
393,045
+0.95(+0.22%)
Nov 18, 2019
437.80
439.37
435.91
438.63
340,450
+0.69(+0.16%)
Nov 15, 2019
433.58
438.76
431.73
437.94
383,407
+5.68(+1.31%)
Nov 14, 2019
432.59
433.18
429.80
432.25
463,363
-0.88(-0.20%)
Nov 13, 2019
430.42
435.21
428.67
433.13
375,330
-1.09(-0.25%)
Nov 12, 2019
434.40
434.96
432.10
434.22
409,511
+0.00(+0.00%)
Nov 11, 2019
433.87
436.02
432.97
434.22
464,226
-3.05(-0.70%)
Nov 08, 2019
436.95
438.81
433.21
437.27
399,326
+0.05(+0.01%)
Nov 07, 2019
439.04
441.89
436.67
437.22
848,078
+0.55(+0.13%)
Nov 06, 2019
432.54
438.49
430.91
436.67
888,744
+6.33(+1.47%)
Nov 05, 2019
425.07
432.52
424.41
430.34
803,552
+5.27(+1.24%)
Nov 04, 2019
423.59
425.31
421.84
425.07
609,961
+6.56(+1.57%)
Nov 01, 2019
415.99
420.67
415.94
418.50
494,841
+6.66(+1.62%)
Oct 31, 2019
414.08
416.51
408.54
411.84
481,504
-4.67(-1.12%)
Oct 30, 2019
415.14
417.06
410.88
416.51
362,764
+0.70(+0.17%)
Oct 29, 2019
414.74
419.95
414.42
415.82
531,084
-0.36(-0.09%)
Oct 28, 2019
411.63
418.80
411.63
416.17
654,813
+6.03(+1.47%)
Oct 25, 2019
406.57
410.86
402.89
410.14
532,846
+4.58(+1.13%)
Oct 24, 2019
408.16
409.86
402.93
405.56
454,235
-2.14(-0.53%)
Oct 23, 2019
401.25
407.93
399.91
407.70
424,097
+6.01(+1.50%)
Oct 22, 2019
404.64
406.09
400.51
401.69
460,185
-2.97(-0.73%)
Oct 21, 2019
398.78
405.32
398.76
404.66
646,434
+7.68(+1.93%)
Oct 18, 2019
400.27
401.57
396.58
396.98
591,814
-5.02(-1.25%)
Oct 17, 2019
401.39
405.31
400.51
402.00
612,763
+3.81(+0.96%)
Oct 16, 2019
396.94
399.08
396.11
398.19
543,283
+1.74(+0.44%)
Oct 15, 2019
390.54
399.60
388.07
396.45
942,037
+9.14(+2.36%)
Oct 14, 2019
385.60
387.57
383.23
387.32
800,679
+0.19(+0.05%)
Oct 11, 2019
381.78
388.82
379.51
387.13
832,845
+12.15(+3.24%)
Oct 10, 2019
372.03
378.99
372.03
374.98
661,167
+2.86(+0.77%)
Oct 09, 2019
370.90
374.04
369.25
372.12
433,342
+3.58(+0.97%)
Oct 08, 2019
374.08
374.87
367.28
368.54
568,983
-8.93(-2.37%)
Oct 07, 2019
378.89
381.10
375.78
377.47
656,449
-3.81(-1.00%)
Oct 04, 2019
375.67
381.51
373.83
381.28
401,568
+6.99(+1.87%)
Oct 03, 2019
373.65
376.08
366.80
374.29
569,863
-0.67(-0.18%)
Oct 02, 2019
382.22
382.97
372.38
374.96
854,654
-11.89(-3.07%)
Oct 01, 2019
397.50
400.21
386.48
386.85
677,510
-10.66(-2.68%)
Sep 30, 2019
398.28
400.49
396.94
397.51
406,806
-0.44(-0.11%)
Sep 27, 2019
400.13
400.97
393.33
397.95
604,482
+0.12(+0.03%)
Sep 26, 2019
396.69
398.91
394.40
397.83
579,959
+0.72(+0.18%)
Sep 25, 2019
394.26
397.44
390.08
397.11
674,278
+2.74(+0.69%)
Sep 24, 2019
400.60
401.37
391.71
394.37
884,600
-3.64(-0.91%)
Sep 23, 2019
393.32
399.69
392.71
398.01
743,428
+1.62(+0.41%)
Sep 20, 2019
397.98
398.84
394.10
396.40
1,383,852
+0.37(+0.09%)
Sep 19, 2019
395.65
400.46
394.35
396.03
584,153
+0.73(+0.18%)
Sep 18, 2019
394.76
396.90
391.53
395.30
723,634
+3.55(+0.91%)
Sep 17, 2019
389.76
392.07
387.75
391.75
760,009
+3.10(+0.80%)
Sep 16, 2019
391.74
394.83
385.75
388.65
781,834
-6.47(-1.64%)
Sep 13, 2019
390.83
396.75
389.87
395.12
657,397
+7.32(+1.89%)
Sep 12, 2019
386.16
390.03
382.44
387.80
675,102
+1.71(+0.44%)
Sep 11, 2019
382.91
387.25
378.08
386.08
678,326
+4.00(+1.05%)
Sep 10, 2019
385.35
387.22
375.92
382.08
823,764
-2.24(-0.58%)
Sep 09, 2019
380.85
386.12
378.98
384.32
812,404
+6.26(+1.66%)
Sep 06, 2019
378.99
380.11
375.69
378.06
523,765
-0.79(-0.21%)
Sep 05, 2019
376.26
383.54
375.38
378.85
996,434
+8.10(+2.18%)
Sep 04, 2019
371.32
373.45
367.61
370.75
588,582
+2.78(+0.76%)
Sep 03, 2019
372.54
372.54
365.20
367.97
610,549
-5.96(-1.59%)
Aug 30, 2019
376.06
376.84
372.49
373.93
526,825
+0.46(+0.12%)
Aug 29, 2019
370.78
375.94
369.00
373.47
790,696
+7.26(+1.98%)
Aug 28, 2019
361.06
366.33
359.62
366.22
667,495
+2.95(+0.81%)
Aug 27, 2019
359.85
363.62
358.62
363.27
1,207,823
+4.46(+1.24%)
Aug 26, 2019
364.31
364.48
357.10
358.81
917,973
-1.57(-0.44%)
Aug 23, 2019
368.96
370.76
358.46
360.38
964,264
-10.40(-2.80%)
Aug 22, 2019
374.32
375.14
368.69
370.78
623,669
-1.71(-0.46%)
Aug 21, 2019
374.15
376.07
371.76
372.49
396,868
+2.34(+0.63%)
Aug 20, 2019
374.69
374.69
369.48
370.15
453,891
-6.43(-1.71%)
Aug 19, 2019
378.01
378.69
374.47
376.59
534,519
+5.40(+1.45%)
Aug 16, 2019
365.83
374.07
365.83
371.19
614,968
+8.99(+2.48%)
Aug 15, 2019
365.95
369.19
359.46
362.20
692,397
-1.83(-0.50%)
Aug 14, 2019
367.02
370.89
363.71
364.03
896,630
-12.35(-3.28%)
Aug 13, 2019
368.62
378.04
366.00
376.38
997,698
+7.87(+2.13%)
Aug 12, 2019
371.88
376.92
366.76
368.52
728,797
-8.75(-2.32%)
Aug 09, 2019
384.96
385.04
376.84
377.27
734,413
-9.99(-2.58%)
Aug 08, 2019
384.06
387.99
381.93
387.26
564,932
+6.40(+1.68%)
Aug 07, 2019
377.63
382.99
374.73
380.86
648,590
-4.71(-1.22%)
Aug 06, 2019
385.29
387.50
380.72
385.57
472,498
+3.88(+1.02%)
Aug 05, 2019
387.56
388.65
377.70
381.69
731,622
-14.95(-3.77%)
Aug 02, 2019
398.22
399.73
390.94
396.64
596,209
-3.30(-0.83%)
Aug 01, 2019
411.66
413.85
397.99
399.94
830,161
-13.92(-3.36%)
Jul 31, 2019
422.93
423.28
411.94
413.86
475,851
-9.50(-2.24%)
Jul 30, 2019
420.34
423.41
418.35
423.36
442,586
+0.09(+0.02%)
Jul 29, 2019
422.07
425.98
420.05
423.27
410,597
+0.12(+0.03%)
Jul 26, 2019
419.78
423.75
417.56
423.14
472,244
+3.81(+0.91%)
Jul 25, 2019
421.71
421.71
416.00
419.34
559,209
-2.90(-0.69%)
Jul 24, 2019
421.19
426.26
421.06
422.24
670,557
-0.28(-0.07%)
Jul 23, 2019
421.64
425.37
420.95
422.52
507,622
+3.46(+0.83%)
Jul 22, 2019
418.19
420.37
412.25
419.06
732,051
+0.27(+0.07%)
Jul 19, 2019
421.49
427.41
418.13
418.78
1,002,685
-1.68(-0.40%)
Jul 18, 2019
416.68
420.51
415.92
420.46
563,178
+3.66(+0.88%)
Jul 17, 2019
420.34
421.75
414.29
416.80
577,629
-5.46(-1.29%)
Jul 16, 2019
426.96
427.85
422.00
422.26
462,567
-4.01(-0.94%)
Jul 15, 2019
427.30
427.42
424.07
426.27
470,552
-0.67(-0.16%)
Jul 12, 2019
423.15
427.26
421.74
426.94
533,718
+2.12(+0.50%)
Jul 11, 2019
422.11
425.39
419.82
424.82
441,361
+4.01(+0.95%)
Jul 10, 2019
419.29
421.80
418.01
420.82
570,760
+1.52(+0.36%)
Jul 09, 2019
416.14
421.44
414.30
419.29
503,446
+1.22(+0.29%)
Jul 08, 2019
419.51
422.30
417.64
418.07
468,550
-5.53(-1.31%)
Jul 05, 2019
420.60
423.67
417.87
423.60
432,918
+2.96(+0.70%)
Jul 03, 2019
417.12
422.18
416.98
420.65
388,508
+4.85(+1.17%)
Jul 02, 2019
418.54
418.66
413.85
415.80
392,114
-2.71(-0.65%)
Jul 01, 2019
420.23
422.23
414.99
418.51
532,908
+3.21(+0.77%)
Jun 28, 2019
415.16
418.00
412.03
415.30
716,672
+4.27(+1.04%)
Jun 27, 2019
409.26
413.33
408.28
411.03
398,766
+3.12(+0.76%)
Jun 26, 2019
407.20
408.37
403.06
407.91
490,831
+2.30(+0.57%)
Jun 25, 2019
409.75
409.75
403.52
405.61
513,122
-4.46(-1.09%)
Jun 24, 2019
414.03
416.73
408.38
410.07
449,244
-4.28(-1.03%)
Jun 21, 2019
411.60
417.84
410.35
414.36
1,194,227
+2.35(+0.57%)
Jun 20, 2019
403.97
413.12
403.97
412.00
823,954
+9.41(+2.34%)
Jun 19, 2019
399.28
403.72
397.58
402.60
615,065
+4.99(+1.26%)
Jun 18, 2019
392.30
403.62
391.49
397.61
605,063
+8.13(+2.09%)
Jun 17, 2019
395.27
396.27
389.02
389.47
391,431
-6.06(-1.53%)
Jun 14, 2019
397.45
397.45
393.46
395.53
388,169
-1.16(-0.29%)
Jun 13, 2019
395.44
397.69
394.40
396.69
368,237
+1.80(+0.46%)
Jun 12, 2019
392.41
396.41
390.30
394.90
486,055
+2.77(+0.71%)
Jun 11, 2019
396.52
396.75
389.29
392.13
606,593
-0.61(-0.16%)
Jun 10, 2019
395.47
397.33
392.44
392.74
593,287
-0.26(-0.07%)
Jun 07, 2019
389.36
393.26
388.07
393.00
569,427
+4.32(+1.11%)
Jun 06, 2019
387.86
390.79
386.05
388.69
763,103
+0.96(+0.25%)
Jun 05, 2019
383.76
389.80
378.58
387.73
684,613
+6.12(+1.60%)
Jun 04, 2019
380.61
381.84
371.61
381.61
635,898
+12.85(+3.48%)
Jun 03, 2019
365.08
370.50
364.62
368.76
662,001
+3.81(+1.04%)
May 31, 2019
369.50
369.50
364.47
364.95
608,743
-9.69(-2.59%)
May 30, 2019
376.29
378.93
372.19
374.63
469,607
-1.18(-0.31%)
May 29, 2019
374.46
376.27
371.15
375.81
437,141
-1.21(-0.32%)
May 28, 2019
383.05
383.51
377.02
377.02
505,917
-5.66(-1.48%)
May 24, 2019
383.77
384.86
381.84
382.69
309,723
+1.64(+0.43%)
May 23, 2019
381.89
381.89
376.84
381.04
641,018
-4.61(-1.20%)
May 22, 2019
386.55
388.24
383.23
385.65
376,912
-2.21(-0.57%)
May 21, 2019
387.13
390.20
386.58
387.87
349,568
+3.13(+0.81%)
May 20, 2019
386.06
386.65
381.56
384.73
530,261
-3.05(-0.79%)
May 17, 2019
388.02
392.87
386.62
387.78
565,700
-4.99(-1.27%)
May 16, 2019
392.13
395.79
391.47
392.77
511,374
+2.53(+0.65%)
May 15, 2019
387.72
392.02
385.91
390.24
483,056
-1.32(-0.34%)
May 14, 2019
390.24
396.12
390.24
391.56
472,510
+2.70(+0.70%)
May 13, 2019
397.93
399.05
386.58
388.85
801,474
-17.76(-4.37%)
May 10, 2019
405.60
408.93
398.05
406.61
551,353
-1.07(-0.26%)
May 09, 2019
400.23
407.89
398.85
407.68
495,951
-1.10(-0.27%)
May 08, 2019
405.89
412.28
403.64
408.78
517,909
+1.49(+0.37%)
May 07, 2019
415.93
416.21
403.15
407.28
807,791
-11.07(-2.65%)
May 06, 2019
415.32
420.33
412.64
418.35
494,600
-5.38(-1.27%)
May 03, 2019
418.47
424.08
418.38
423.73
459,119
+5.35(+1.28%)
May 02, 2019
421.11
421.69
414.05
418.38
496,617
-2.39(-0.57%)
May 01, 2019
427.54
428.08
420.40
420.77
556,367
-5.37(-1.26%)
Apr 30, 2019
421.31
426.68
419.40
426.14
646,359
+4.74(+1.13%)
Apr 29, 2019
421.54
422.93
420.32
421.40
417,797
+0.75(+0.18%)
Apr 26, 2019
417.24
421.06
414.38
420.64
534,045
+3.98(+0.95%)
Apr 25, 2019
419.68
421.96
415.05
416.66
681,748
-5.02(-1.19%)
Apr 24, 2019
416.30
423.62
415.05
421.69
1,148,417
+5.39(+1.30%)
Apr 23, 2019
407.49
416.30
407.40
416.30
782,717
+8.79(+2.16%)
Apr 22, 2019
407.27
408.94
405.86
407.50
492,907
-1.47(-0.36%)
Apr 18, 2019
411.68
412.20
408.97
408.97
603,846
-1.58(-0.39%)
Apr 17, 2019
410.10
411.68
406.10
410.55
715,369
+0.83(+0.20%)
Apr 16, 2019
397.91
410.02
397.83
409.72
1,173,622
+12.89(+3.25%)
Apr 15, 2019
400.78
401.43
394.99
396.82
672,755
-2.19(-0.55%)
Apr 12, 2019
394.04
401.63
394.04
399.01
715,779
+7.24(+1.85%)
Apr 11, 2019
390.80
394.09
388.93
391.77
469,984
+2.94(+0.76%)
Apr 10, 2019
387.81
388.99
385.68
388.83
458,772
+2.59(+0.67%)
Apr 09, 2019
391.16
391.63
385.11
386.24
524,790
-5.56(-1.42%)
Apr 08, 2019
390.40
393.15
389.13
391.80
453,652
+0.91(+0.23%)
Apr 05, 2019
389.19
392.41
386.94
390.89
521,861
+2.86(+0.74%)
Apr 04, 2019
385.68
388.78
385.46
388.02
427,201
+2.43(+0.63%)
Apr 03, 2019
385.72
388.87
384.05
385.59
384,695
+2.30(+0.60%)
Apr 02, 2019
385.00
386.50
382.43
383.29
481,794
-1.70(-0.44%)
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
.