T.Rowe Price Group (NQ: TROW )

127.97 USD +0.51 (+0.40%)
Official Closing Price Updated: 7:50 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 127.01 128.98 127.01 127.97 1,638,500 +0.51(+0.40%)
Sep 17, 2020 127.99 129.50 126.05 127.46 1,654,712 -0.72(-0.56%)
Sep 16, 2020 127.25 129.16 126.58 128.18 1,392,384 +1.44(+1.14%)
Sep 15, 2020 127.76 128.80 126.50 126.74 1,018,043 -0.67(-0.53%)
Sep 14, 2020 125.80 127.78 125.80 127.41 1,083,257 +1.67(+1.33%)
Sep 11, 2020 125.65 126.80 124.81 125.74 911,100 +0.10(+0.08%)
Sep 10, 2020 129.11 129.41 125.32 125.64 915,833 -3.60(-2.79%)
Sep 09, 2020 129.09 130.06 128.00 129.24 925,916 +1.28(+1.00%)
Sep 08, 2020 131.57 132.26 127.46 127.96 1,268,296 -4.31(-3.26%)
Sep 04, 2020 136.72 137.30 131.07 132.27 1,114,400 -2.81(-2.08%)
Sep 03, 2020 141.32 141.64 134.34 135.08 976,538 -6.06(-4.29%)
Sep 02, 2020 139.27 141.66 138.65 141.14 754,240 +1.96(+1.41%)
Sep 01, 2020 139.18 139.57 137.80 139.18 765,561 -0.03(-0.02%)
Aug 31, 2020 138.95 139.78 137.24 139.21 1,332,185 +0.10(+0.07%)
Aug 28, 2020 138.50 139.12 137.17 139.11 738,500 +0.97(+0.70%)
Aug 27, 2020 135.89 139.48 135.46 138.14 1,119,405 +1.95(+1.43%)
Aug 26, 2020 135.95 137.02 134.76 136.19 642,666 +0.44(+0.32%)
Aug 25, 2020 136.19 136.99 135.34 135.75 586,138 -0.18(-0.13%)
Aug 24, 2020 135.96 136.22 135.01 135.93 629,798 +1.11(+0.82%)
Aug 21, 2020 135.41 136.11 134.14 134.82 763,600 -1.48(-1.09%)
Aug 20, 2020 136.39 137.48 136.16 136.30 607,169 -0.84(-0.61%)
Aug 19, 2020 137.33 138.46 136.78 137.14 665,062 -0.10(-0.07%)
Aug 18, 2020 137.77 138.38 137.05 137.24 541,531 -0.74(-0.54%)
Aug 17, 2020 137.07 138.16 136.70 137.98 1,136,651 +1.04(+0.76%)
Aug 14, 2020 136.41 137.82 136.08 136.94 698,100 -0.32(-0.23%)
Aug 13, 2020 137.21 138.25 136.76 137.26 817,431 -1.19(-0.86%)
Aug 12, 2020 140.18 142.51 137.67 138.45 1,116,555 -0.51(-0.37%)
Aug 11, 2020 139.90 140.67 138.40 138.96 782,428 +0.30(+0.22%)
Aug 10, 2020 139.85 139.85 137.95 138.66 759,068 -0.97(-0.69%)
Aug 07, 2020 138.54 140.45 137.88 139.63 1,108,800 +1.47(+1.06%)
Aug 06, 2020 139.05 139.05 136.39 138.16 1,028,881 -0.81(-0.58%)
Aug 05, 2020 136.49 139.96 136.49 138.97 1,006,485 +1.88(+1.37%)
Aug 04, 2020 137.53 137.94 136.40 137.09 940,378 -0.31(-0.23%)
Aug 03, 2020 138.34 139.04 136.89 137.40 990,296 -0.70(-0.51%)
Jul 31, 2020 134.18 138.32 133.20 138.10 2,523,900 +3.63(+2.70%)
Jul 30, 2020 133.84 135.17 132.68 134.47 984,282 -1.35(-0.99%)
Jul 29, 2020 135.00 138.17 134.71 135.82 1,262,565 +1.89(+1.41%)
Jul 28, 2020 134.76 134.87 132.86 133.93 1,011,386 -0.27(-0.20%)
Jul 27, 2020 131.86 134.93 131.30 134.20 1,072,005 +0.23(+0.17%)
Jul 24, 2020 135.18 135.49 133.25 133.97 999,200 -0.10(-0.07%)
Jul 23, 2020 136.26 137.26 133.76 134.07 1,208,290 -2.13(-1.56%)
Jul 22, 2020 134.82 136.37 134.52 136.20 850,045 +1.25(+0.93%)
Jul 21, 2020 133.85 136.36 133.61 134.95 1,013,013 +0.73(+0.54%)
Jul 20, 2020 132.80 134.46 132.52 134.22 853,357 +0.45(+0.34%)
Jul 17, 2020 131.99 134.27 131.12 133.77 984,500 +1.70(+1.29%)
Jul 16, 2020 130.93 133.21 130.93 132.07 986,658 +0.01(+0.01%)
Jul 15, 2020 133.83 133.83 130.92 132.06 898,643 +1.42(+1.09%)
Jul 14, 2020 128.75 130.90 127.84 130.64 1,139,617 +2.51(+1.96%)
Jul 13, 2020 128.73 129.74 127.66 128.13 1,497,962 +0.86(+0.68%)
Jul 10, 2020 123.25 127.38 123.19 127.27 922,200 +4.44(+3.61%)
Jul 09, 2020 124.27 124.42 120.65 122.83 1,057,192 -1.39(-1.12%)
Jul 08, 2020 123.50 125.10 123.29 124.22 1,200,748 +1.26(+1.02%)
Jul 07, 2020 123.62 124.91 122.36 122.96 1,372,649 -2.30(-1.84%)
Jul 06, 2020 125.94 126.59 124.89 125.26 735,062 +2.53(+2.06%)
Jul 02, 2020 124.85 125.68 122.37 122.73 1,066,100 +0.22(+0.18%)
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.