Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 5:24PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
T. Rowe Price Group, Inc. (TROW)At 4:00PM ET: 49.48  Up 0.77 (1.58%)  
MORE ON TROW
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0949.2249.2248.2148.711,236,00048.71
19-Nov-0949.9649.9948.7249.251,350,00049.25
18-Nov-0950.6050.6249.5750.18877,60050.18
17-Nov-0950.5251.2250.2150.671,222,60050.67
16-Nov-0950.9251.7450.6450.912,430,90050.91
13-Nov-0951.2051.2750.3050.741,458,20050.74
12-Nov-0951.5551.9050.9251.031,648,50051.03
11-Nov-0952.4152.6251.2151.512,992,00051.51
10-Nov-0950.3651.2650.3250.582,809,60050.58
9-Nov-0950.3151.0350.2150.992,871,00050.99
6-Nov-0949.2150.2549.1049.981,466,10049.98
5-Nov-0949.6950.1249.3150.093,293,50050.09
4-Nov-0949.3249.7148.6249.012,811,00049.01
3-Nov-0948.8849.2648.2148.931,838,40048.93
2-Nov-0948.9949.9547.8549.152,500,50049.15
30-Oct-0950.5450.8748.4648.733,511,60048.73
29-Oct-0950.3551.0050.0150.863,604,10050.86
28-Oct-0951.8552.1049.8649.873,365,30049.87
27-Oct-0953.6153.9951.8951.942,963,30051.94
26-Oct-0953.8854.6853.2653.653,708,90053.65
23-Oct-0950.8955.4850.2154.278,883,50054.27
22-Oct-0947.5449.2247.2349.113,364,50049.11
21-Oct-0947.6748.5847.0547.672,507,40047.67
20-Oct-0947.4547.9947.2047.712,136,60047.71
19-Oct-0947.9048.2747.1447.812,759,50047.81
16-Oct-0947.4147.9447.1547.622,765,10047.62
15-Oct-0946.7048.3146.5648.163,724,50048.16
14-Oct-0945.3347.1145.2246.903,559,90046.90
13-Oct-0944.4844.5043.9444.412,459,30044.41
12-Oct-0945.0645.3044.2844.491,585,90044.49
9-Oct-0944.2944.9344.0744.831,798,00044.83
8-Oct-0944.9445.1144.0444.252,360,80044.25
7-Oct-0944.7444.9544.1844.491,976,30044.49
6-Oct-0944.9145.4644.4445.021,404,00045.02
5-Oct-0943.5944.5843.1244.582,423,60044.58
2-Oct-0943.4044.2243.0543.182,199,20043.18
1-Oct-0945.1445.8043.9443.982,367,00043.98
30-Sep-0946.1146.5045.0645.701,724,00045.70
29-Sep-0946.3146.8045.7845.961,503,60045.96
28-Sep-0944.4746.3244.1146.252,075,20046.25
25-Sep-0945.3745.3744.0244.101,977,80044.10
24-Sep-0947.5347.7344.8845.332,444,20045.33
23-Sep-0947.2547.8547.0647.167,163,70047.16
22-Sep-0946.2047.3745.8247.181,941,70047.18
21-Sep-0946.0446.6445.6545.761,420,30045.76
18-Sep-0945.7146.7745.7146.521,933,20046.52
17-Sep-0946.0046.7845.6646.101,958,00046.10
16-Sep-0944.6546.2244.6346.073,158,70046.07
15-Sep-0945.1745.2044.3044.702,076,30044.70
14-Sep-0943.4144.9542.8944.762,811,50044.76
11-Sep-0945.2645.2743.7843.932,753,90043.93
10-Sep-0945.1245.3044.2945.151,817,30045.15
10-Sep-09 $ 0.25 Dividend
9-Sep-0944.8545.5944.3945.431,469,10045.18
8-Sep-0944.2544.9844.2144.971,786,40044.72
4-Sep-0943.8044.4042.9744.212,049,10043.97
3-Sep-0942.7843.8242.7843.571,991,40043.33
2-Sep-0942.8943.7142.5342.892,217,10042.65
1-Sep-0945.2046.0343.0843.142,987,40042.90
31-Aug-0945.2945.4844.6745.301,677,80045.05
28-Aug-0945.7246.4445.2345.731,252,60045.48
27-Aug-0945.7246.1145.1145.591,536,50045.34
26-Aug-0945.6446.3645.5045.991,494,00045.74
25-Aug-0946.6146.8846.1146.361,883,00046.10
24-Aug-0946.9047.2145.9145.981,681,40045.73
21-Aug-0946.5146.9645.0146.641,916,70046.38
20-Aug-0944.8445.6044.4745.581,318,10045.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions