TROW - T. Rowe Price Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 15, 201997.7997.8496.7697.5897.581,694,600
Feb 14, 201997.5798.0496.5797.3497.341,403,200
Feb 13, 201997.4498.9397.4498.1398.131,694,200
Feb 12, 201993.7297.1593.6397.0997.091,598,900
Feb 11, 201992.9893.0792.4492.6792.671,461,500
Feb 08, 201993.5493.8091.3892.3892.381,953,600
Feb 07, 201993.8494.4992.7693.7493.741,450,300
Feb 06, 201994.5595.0893.8694.2294.221,201,600
Feb 05, 201995.2495.9393.8394.6094.601,678,000
Feb 04, 201994.4695.1993.8195.1795.171,267,900
Feb 01, 201993.4594.5093.1094.1594.151,309,500
Jan 31, 201989.5093.6089.5093.4693.462,456,500
Jan 30, 201990.0190.6786.6189.2489.245,357,100
Jan 29, 201994.8594.9192.7292.7592.751,681,000
Jan 28, 201993.9694.6393.5094.4594.451,053,600
Jan 25, 201994.6095.4694.3494.5594.551,033,400
Jan 24, 201993.4994.3793.2593.8693.861,016,200
Jan 23, 201994.7594.7592.7593.6293.621,435,900
Jan 22, 201996.1896.3194.0294.4794.471,713,300
Jan 18, 201995.7396.7795.1696.6196.611,554,700
Jan 17, 201994.5195.4293.3394.7494.741,865,900
Jan 16, 201993.1995.8493.0095.2795.272,030,900
Jan 15, 201991.1792.7791.0792.7592.751,297,500
Jan 14, 201989.3592.0889.2391.1991.191,472,000
Jan 11, 201991.7491.7489.5490.2590.252,427,300
Jan 10, 201992.4492.8291.4092.2992.291,678,100
Jan 09, 201993.1593.6891.5192.6592.651,470,400
Jan 08, 201992.6893.3291.4392.3292.321,691,000
Jan 07, 201992.0692.9191.1491.8591.851,372,800
Jan 04, 201989.9992.0689.2191.9891.981,823,800
Jan 03, 201991.0191.6488.5888.8188.811,909,000
Jan 02, 201990.2292.4290.2291.8491.841,180,500
Dec 31, 201892.0892.6991.3392.3292.321,449,400
Dec 28, 201891.7992.4290.6891.3491.341,093,600
Dec 27, 201888.0291.3788.0091.3191.311,290,800
Dec 26, 201885.5089.7384.5989.6589.651,588,900
Dec 24, 201886.2287.5384.7984.9584.951,005,500
Dec 21, 201887.8890.3386.3986.7886.784,232,900
Dec 20, 201887.7288.9986.9187.3087.302,156,900
Dec 19, 201891.2292.1288.0788.4188.411,863,300
Dec 18, 201891.8192.6490.3390.8090.801,806,600
Dec 17, 201891.9693.3390.6991.0391.031,960,100
Dec 14, 201892.3093.4291.5891.9791.971,936,700
Dec 13, 201893.3893.6191.8693.2693.261,474,700
Dec 13, 20180.7 Dividend
Dec 12, 201893.7595.3293.1294.0293.322,072,600
Dec 11, 201894.2894.9191.4492.0391.341,600,200
Dec 10, 201893.0893.8890.7892.4591.761,358,500
Dec 07, 201894.7696.6393.1793.2892.592,103,900
Dec 06, 201893.0594.9891.5194.8694.152,339,400
Dec 04, 201899.4799.5395.0095.2794.561,952,500
Dec 03, 2018100.67101.4799.0299.5898.842,057,100
Nov 30, 201897.3599.6196.5699.3698.623,022,300
Nov 29, 201897.6398.9597.0997.8797.141,491,200
Nov 28, 201894.9698.4094.3498.3497.611,666,100
Nov 27, 201895.4995.8494.3694.8794.161,258,800
Nov 26, 201895.9096.8695.2695.9695.251,080,400
Nov 23, 201893.7395.5593.4194.6593.95737,500
Nov 21, 201892.6695.1192.4694.5193.811,860,300
Nov 20, 201893.7094.4991.4892.0091.322,268,300
Nov 19, 201895.8595.8993.7594.9694.251,190,300
Nov 16, 201895.6496.4294.7995.8795.161,260,200
Nov 15, 201893.7496.0793.3096.0695.341,447,100
Nov 14, 201896.7897.4493.5494.5493.841,540,000
Nov 13, 201896.1797.1795.1595.8695.151,396,100
Nov 12, 201897.7798.4695.4095.5894.871,637,600
Nov 09, 201899.7799.7797.4098.4897.751,681,500
Nov 08, 2018100.69101.2399.3499.8999.151,375,400
Nov 07, 2018100.06101.6098.70101.50100.741,242,600
Nov 06, 201897.7199.2097.6399.1398.391,601,500
Nov 05, 201896.8597.9696.1797.4296.69911,300
Nov 02, 201898.6099.4796.4396.9396.211,311,500
Nov 01, 201896.8998.3695.8198.0297.291,543,500
Oct 31, 201897.5798.9396.9196.9996.272,497,900
Oct 30, 201894.4096.3993.6896.2295.502,375,000
Oct 29, 201895.5596.9992.1293.7793.071,926,200
Oct 26, 201894.0795.2092.2093.8793.172,814,400
Oct 25, 201894.9897.1592.0195.5294.812,890,400
Oct 24, 201898.0298.0293.3193.8793.171,895,700
Oct 23, 201896.3498.5795.3797.8297.091,440,600
Oct 22, 2018100.71101.3899.3499.4098.661,097,500
Oct 19, 201899.98101.8499.63100.0699.321,664,200
Oct 18, 2018102.42102.9799.5799.8599.111,726,300
Oct 17, 2018101.78103.27100.83102.66101.901,528,600
Oct 16, 2018101.43102.24100.08101.96101.201,420,900
Oct 15, 201899.58101.8698.03100.6799.922,068,500
Oct 12, 2018101.01101.7398.79100.2199.462,041,700
Oct 11, 2018101.55102.5298.2698.5197.783,064,100
Oct 10, 2018107.75107.95101.39101.55100.792,580,700
Oct 09, 2018108.63109.20107.71107.99107.191,559,600
Oct 08, 2018108.72109.98108.02109.23108.421,247,300
Oct 05, 2018111.24111.57108.94109.32108.511,401,800
Oct 04, 2018111.52112.30110.02110.80109.981,454,100
Oct 03, 2018111.56112.55111.20111.78110.951,144,500
Oct 02, 2018110.03111.40109.63111.22110.39979,100
Oct 01, 2018109.59110.32108.62109.86109.041,019,800
Sep 28, 2018109.32110.24109.00109.18108.371,350,300
Sep 27, 2018109.98110.89109.17110.10109.28908,500
Sep 26, 2018110.88110.98109.62109.74108.92863,200
Sep 25, 2018110.94111.70110.05110.30109.48854,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...