FinancialContent is the trusted provider of stock market information to the media industry.
T.Rowe Price Group (NQ: TROW)
131.75 USD  -4.52 (-3.32%)
Official Closing Price  /  Updated: 6:20 PM EST, Feb 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2020 132.11 133.23 130.91 131.75 1,288,822 -4.52(-3.32%)
Feb 21, 2020 137.64 137.64 134.84 136.27 1,059,000 -1.47(-1.07%)
Feb 20, 2020 138.91 139.35 136.83 137.74 1,105,059 -1.32(-0.95%)
Feb 19, 2020 138.33 139.36 137.50 139.06 851,734 +1.28(+0.93%)
Feb 18, 2020 137.40 138.20 136.63 137.78 870,701 +0.39(+0.28%)
Feb 14, 2020 136.46 137.49 136.11 137.39 713,800 +0.97(+0.71%)
Feb 13, 2020 138.01 138.01 136.13 136.42 1,258,225 -2.06(-1.49%)
Feb 12, 2020 138.87 139.50 137.12 138.48 940,296 -0.13(-0.09%)
Feb 11, 2020 139.05 139.82 138.26 138.61 751,251 +0.13(+0.09%)
Feb 10, 2020 138.00 138.80 137.41 138.48 783,066 +0.24(+0.17%)
Feb 07, 2020 137.29 138.57 136.77 138.24 729,000 +0.47(+0.34%)
Feb 06, 2020 138.20 139.47 136.95 137.77 1,058,006 -0.17(-0.12%)
Feb 05, 2020 138.98 138.99 135.69 137.94 1,172,592 +1.13(+0.83%)
Feb 04, 2020 136.50 137.90 135.70 136.81 1,122,490 +2.29(+1.70%)
Feb 03, 2020 134.28 136.00 133.15 134.52 1,477,809 +0.99(+0.74%)
Jan 31, 2020 136.25 136.34 133.09 133.53 1,954,800 -3.04(-2.23%)
Jan 30, 2020 132.40 136.65 132.28 136.57 1,521,112 +0.45(+0.33%)
Jan 29, 2020 134.15 137.49 132.50 136.12 1,782,111 +4.82(+3.67%)
Jan 28, 2020 130.09 131.94 129.07 131.30 1,336,019 +2.76(+2.15%)
Jan 27, 2020 129.03 130.70 127.43 128.54 1,197,425 -2.64(-2.01%)
Jan 24, 2020 133.96 134.55 130.37 131.18 1,019,800 -2.03(-1.52%)
Jan 23, 2020 131.44 133.25 130.64 133.21 1,108,414 +0.64(+0.48%)
Jan 22, 2020 132.91 133.54 132.24 132.57 1,178,132 +0.27(+0.20%)
Jan 21, 2020 131.74 132.92 131.60 132.30 1,491,683 +0.04(+0.03%)
Jan 17, 2020 132.49 132.76 131.59 132.26 1,418,600 +0.24(+0.18%)
Jan 16, 2020 131.02 132.04 130.74 132.02 921,932 +1.87(+1.44%)
Jan 15, 2020 129.72 130.71 129.01 130.15 663,060 +0.42(+0.32%)
Jan 14, 2020 131.04 131.25 129.42 129.73 980,790 -1.30(-0.99%)
Jan 13, 2020 127.97 131.07 127.82 131.03 1,733,221 +3.57(+2.80%)
Jan 10, 2020 128.43 128.87 127.13 127.46 955,000 -0.82(-0.64%)
Jan 09, 2020 127.69 128.48 126.83 128.28 903,172 +1.06(+0.83%)
Jan 08, 2020 126.50 128.00 126.25 127.22 751,109 +1.20(+0.95%)
Jan 07, 2020 125.42 126.67 125.25 126.02 826,735 +0.50(+0.40%)
Jan 06, 2020 124.16 125.57 123.28 125.52 771,309 +0.77(+0.62%)
Jan 03, 2020 123.90 125.54 123.11 124.75 958,700 -0.41(-0.33%)
Jan 02, 2020 122.35 125.17 122.25 125.16 1,399,620 +3.32(+2.72%)
Dec 31, 2019 121.45 122.17 120.93 121.84 896,300 +0.03(+0.02%)
Dec 30, 2019 123.32 123.32 121.45 121.81 614,105 -1.01(-0.82%)
Dec 27, 2019 123.00 123.24 122.55 122.82 511,000 -0.05(-0.04%)
Dec 26, 2019 122.95 122.95 122.09 122.87 310,633 +0.67(+0.55%)
Dec 24, 2019 121.99 122.43 121.19 122.20 318,800 +0.58(+0.48%)
Dec 23, 2019 123.18 123.18 121.50 121.62 675,482 -0.92(-0.75%)
Dec 20, 2019 123.86 123.86 121.85 122.54 2,137,000 +0.02(+0.02%)
Dec 19, 2019 122.10 122.70 121.93 122.52 852,447 +0.12(+0.10%)
Dec 18, 2019 123.20 123.62 121.91 122.40 1,015,111 -0.62(-0.50%)
Dec 17, 2019 123.31 123.71 122.74 123.02 913,029 -0.22(-0.18%)
Dec 16, 2019 124.25 124.70 123.12 123.24 806,610 +0.02(+0.02%)
Dec 13, 2019 124.09 124.61 122.70 123.22 751,200 -2.13(-1.70%)
Dec 12, 2019 123.68 126.16 123.04 125.35 1,031,308 +1.74(+1.41%)
Dec 11, 2019 122.73 123.75 122.34 123.61 835,651 +1.26(+1.03%)
Dec 10, 2019 124.00 124.00 122.21 122.35 1,413,857 -2.15(-1.73%)
Dec 09, 2019 123.54 124.98 123.25 124.50 939,847 +0.60(+0.48%)
Dec 06, 2019 124.59 124.60 123.79 123.90 776,200 +0.90(+0.73%)
Dec 05, 2019 122.44 123.11 121.98 123.00 563,296 +1.28(+1.05%)
Dec 04, 2019 121.37 122.37 120.89 121.72 532,564 +0.93(+0.77%)
Dec 03, 2019 120.42 120.88 118.94 120.79 761,819 -1.47(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.