TROW - T. Rowe Price Group, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 2017101.60103.08101.03102.57102.574,366,885
Dec 14, 2017102.61103.12101.23101.59101.591,269,500
Dec 13, 2017101.91103.21101.73101.90101.901,315,000
Dec 13, 20170.57 Dividend
Dec 12, 2017101.80102.96101.80102.64102.072,032,900
Dec 11, 2017102.87102.88101.58101.85101.281,213,100
Dec 08, 2017101.95103.37100.89102.75102.181,951,000
Dec 07, 2017101.78103.05101.68102.74102.171,260,700
Dec 06, 2017101.20102.46101.05101.79101.221,173,100
Dec 05, 2017103.77104.40101.53101.64101.081,939,600
Dec 04, 2017103.35103.61102.07102.82102.252,102,100
Dec 01, 2017102.82103.57100.21102.79102.221,983,600
Nov 30, 2017101.80103.85101.03102.92102.352,750,100
Nov 29, 2017100.22102.23100.13101.27100.712,186,700
Nov 28, 201798.0899.8097.9799.7599.201,442,400
Nov 27, 201797.9599.0197.8097.9797.431,147,700
Nov 24, 201798.2298.3197.4997.8897.34488,000
Nov 22, 201797.5598.0197.0097.7297.181,126,200
Nov 21, 201796.9297.8496.2497.7397.191,566,200
Nov 20, 201796.0696.5195.5096.3095.771,057,200
Nov 17, 201795.3896.1995.2495.9895.45839,800
Nov 16, 201794.6295.7294.4395.5395.00981,500
Nov 15, 201793.9694.9792.8894.3593.831,011,100
Nov 14, 201793.0694.5493.0694.4893.961,056,200
Nov 13, 201793.0393.4892.4193.4192.891,067,100
Nov 10, 201792.9393.7192.7193.5793.051,119,100
Nov 09, 201793.0193.3290.9592.7292.211,245,700
Nov 08, 201793.5093.5891.6593.4992.971,447,700
Nov 07, 201795.2095.4693.3593.7693.24901,200
Nov 06, 201794.0595.0494.0594.9594.421,009,200
Nov 03, 201794.7694.9994.1594.5794.04847,800
Nov 02, 201792.8695.9292.4794.6394.101,928,600
Nov 01, 201793.4893.6492.4692.5792.061,031,000
Oct 31, 201792.3893.5091.8992.9092.382,428,900
Oct 30, 201793.6293.9092.2692.4291.911,854,500
Oct 27, 201794.7894.9892.0093.9893.461,753,500
Oct 26, 201797.0097.0093.2795.0794.541,735,000
Oct 25, 201796.6296.9193.9595.1594.621,831,000
Oct 24, 201796.7596.8496.2296.4895.941,204,600
Oct 23, 201796.1197.2895.9696.1395.601,769,400
Oct 20, 201796.5097.3596.1996.8696.321,220,700
Oct 19, 201795.5995.9795.1095.6395.10953,600
Oct 18, 201794.9695.9594.7595.7695.23949,000
Oct 17, 201795.1895.2194.4594.7394.20921,600
Oct 16, 201794.9695.5094.5194.8294.291,312,300
Oct 13, 201794.7695.6594.3794.9494.411,335,500
Oct 12, 201793.0794.7293.0794.4693.941,720,900
Oct 11, 201792.2192.8991.6092.8592.33973,000
Oct 10, 201792.4992.5891.6592.1891.671,049,200
Oct 09, 201792.0792.4191.8391.9891.47703,900
Oct 06, 201792.0692.0691.2891.7291.21829,500
Oct 05, 201791.8692.3891.4391.7591.24939,700
Oct 04, 201790.9791.5990.7791.4190.901,142,700
Oct 03, 201790.5290.9590.0290.9290.42980,800
Oct 02, 201790.4390.7889.3890.6890.181,605,900
Sep 29, 201789.9191.1989.7090.6590.151,801,400
Sep 28, 201788.2690.5787.9090.1389.632,241,000
Sep 27, 201787.3688.5786.9988.0987.601,779,800
Sep 26, 201787.2387.4386.4286.5686.081,301,500
Sep 25, 201786.5987.6486.5387.3286.841,175,100
Sep 22, 201786.0386.7785.8386.6986.21708,300
Sep 21, 201785.6986.1385.3885.9785.49742,700
Sep 20, 201785.4785.8784.5185.7285.24990,700
Sep 19, 201785.3385.7784.9885.1084.63995,900
Sep 18, 201784.7385.4684.2685.3584.881,275,100
Sep 15, 201784.2284.9983.9084.7284.251,805,400
Sep 14, 201784.0184.5283.5884.2783.80923,600
Sep 13, 201783.9384.5482.8284.2783.801,202,200
Sep 13, 20170.57 Dividend
Sep 12, 201783.6184.8683.5584.8683.821,072,600
Sep 11, 201782.7783.6582.7783.3582.331,206,600
Sep 08, 201781.9382.6781.7782.1381.131,209,700
Sep 07, 201782.8382.8381.6182.2581.241,570,000
Sep 06, 201783.2683.5782.5882.7881.771,399,700
Sep 05, 201783.8384.0782.5782.7881.771,208,500
Sep 01, 201784.5984.8284.0584.2883.25856,800
Aug 31, 201784.1684.5483.7684.3683.331,407,000
Aug 30, 201784.0584.1783.7383.8282.79921,400
Aug 29, 201783.5084.2083.0184.0383.001,090,000
Aug 28, 201784.1184.6383.7784.1483.111,054,700
Aug 25, 201782.9084.2882.9083.9082.871,509,800
Aug 24, 201783.1983.1982.3882.4681.451,212,500
Aug 23, 201783.3583.3582.7482.8581.84956,800
Aug 22, 201782.5783.7482.5783.6182.591,131,700
Aug 21, 201782.3382.7481.9982.3781.36828,100
Aug 18, 201782.5582.8382.1282.3081.291,091,400
Aug 17, 201783.9984.0382.5382.6181.601,860,400
Aug 16, 201784.3385.0784.0684.1483.111,464,600
Aug 15, 201784.0584.2283.4483.9082.871,049,900
Aug 14, 201783.4084.0082.7483.8482.811,003,400
Aug 11, 201783.1783.7582.5782.7981.781,127,000
Aug 10, 201782.9784.7782.4982.8581.842,025,300
Aug 09, 201782.9483.3882.4883.1882.161,295,600
Aug 08, 201783.0083.6882.6983.1982.171,337,900
Aug 07, 201782.8883.5582.8183.3782.35798,500
Aug 04, 201783.1183.1182.5882.7981.78879,500
Aug 03, 201782.6482.9382.1982.6581.641,022,000
Aug 02, 201783.4983.4982.2482.6181.601,271,800
Aug 01, 201783.0883.1982.4883.1582.131,538,900
Jul 31, 201782.5482.9482.1182.7281.712,757,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...