Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	79.71	81.56	79.06	81.36	3,691,002	+1.22(+1.52%)
Nov 29, 2018	79.94	81.02	79.50	80.14	1,820,460	-0.38(-0.48%)
Nov 28, 2018	77.75	80.57	77.25	80.52	2,034,769	+2.84(+3.66%)
Nov 27, 2018	78.19	78.47	77.26	77.68	1,537,350	-0.89(-1.14%)
Nov 26, 2018	78.52	79.31	78.00	78.57	1,267,230	+1.07(+1.38%)
Nov 23, 2018	76.75	78.24	76.48	77.50	900,706	+0.11(+0.15%)
Nov 21, 2018		77.39	77.39	77.39	0	+2.06(+2.73%)
Nov 20, 2018	76.72	77.37	74.90	75.33	2,770,259	-2.42(-3.12%)
Nov 19, 2018	78.48	78.51	76.76	77.75	1,386,022	-0.75(-0.95%)
Nov 16, 2018	78.31	78.95	77.61	78.50	1,538,955	-0.16(-0.20%)
Nov 15, 2018	76.75	78.66	76.39	78.65	1,760,498	+1.24(+1.61%)
Nov 14, 2018	79.24	79.78	76.59	77.41	1,880,851	-1.08(-1.38%)
Nov 13, 2018	78.74	79.56	77.91	78.49	1,705,060	+0.23(+0.29%)
Nov 12, 2018	80.05	80.62	78.11	78.26	1,954,611	-2.37(-2.94%)
Nov 09, 2018	81.69	81.69	79.75	80.64	2,053,610	-1.15(-1.41%)
Nov 08, 2018	82.45	82.89	81.34	81.79	1,634,988	-1.32(-1.59%)
Nov 07, 2018	81.93	83.19	80.82	83.11	1,498,927	+1.94(+2.39%)
Nov 06, 2018	80.01	81.23	79.94	81.17	1,912,408	+1.40(+1.76%)
Nov 05, 2018	79.30	80.21	78.74	79.77	1,088,837	+0.40(+0.51%)
Nov 02, 2018	80.73	81.45	78.96	79.37	1,601,730	-0.89(-1.11%)
Nov 01, 2018	79.33	80.54	78.45	80.26	1,885,082	+0.84(+1.06%)
Oct 31, 2018	79.89	81.00	79.35	79.42	3,045,263	+0.63(+0.80%)
Oct 30, 2018	77.29	78.92	76.71	78.79	2,900,563	+2.01(+2.61%)
Oct 29, 2018	78.24	79.42	75.43	76.78	2,352,485	-0.08(-0.11%)
Oct 26, 2018	77.02	77.95	75.49	76.86	3,437,216	-1.35(-1.73%)
Oct 25, 2018	77.77	79.55	75.34	78.21	3,511,394	+1.35(+1.76%)
Oct 24, 2018	80.26	80.26	76.40	76.86	2,315,180	-3.23(-4.04%)
Oct 23, 2018	78.88	80.71	78.09	80.10	1,759,399	-1.29(-1.59%)
Oct 22, 2018	82.46	83.01	81.34	81.39	1,340,430	-0.54(-0.66%)
Oct 19, 2018	81.86	83.39	81.58	81.93	2,032,359	+0.17(+0.21%)
Oct 18, 2018	83.86	84.31	81.53	81.76	2,108,365	-2.30(-2.74%)
Oct 17, 2018	83.34	84.56	82.56	84.06	1,866,860	+0.57(+0.69%)
Oct 16, 2018	83.05	83.71	81.95	83.49	1,735,295	+1.06(+1.28%)
Oct 15, 2018	81.54	83.40	80.27	82.43	2,526,259	+0.38(+0.46%)
Oct 12, 2018	82.71	83.30	80.89	82.05	2,493,521	+1.39(+1.73%)
Oct 11, 2018	83.15	83.94	80.46	80.66	3,742,208	-2.49(-2.99%)
Oct 10, 2018	88.23	88.39	83.02	83.15	3,151,780	-5.27(-5.96%)
Oct 09, 2018	88.95	89.41	88.19	88.42	1,904,713	-1.02(-1.14%)
Oct 08, 2018	89.02	90.05	88.45	89.44	1,523,306	-0.07(-0.08%)
Oct 05, 2018	91.08	91.35	89.20	89.51	1,711,891	-1.21(-1.34%)
Oct 04, 2018	91.31	91.94	90.08	90.72	1,775,911	-0.80(-0.88%)
Oct 03, 2018	91.35	92.16	91.05	91.53	1,397,718	+0.46(+0.50%)
Oct 02, 2018	90.09	91.21	89.77	91.07	1,195,722	+1.11(+1.24%)
Oct 01, 2018	89.73	90.33	88.94	89.95	1,245,527	+0.56(+0.62%)
Sep 28, 2018	89.51	90.26	89.25	89.40	1,649,116	-0.75(-0.84%)
Sep 27, 2018	90.05	90.80	89.39	90.15	1,109,582	+0.29(+0.33%)
Sep 26, 2018	90.79	90.87	89.76	89.86	1,054,278	-0.46(-0.51%)
Sep 25, 2018	90.84	91.46	90.11	90.31	1,043,301	-0.55(-0.60%)
Sep 24, 2018	91.53	91.85	90.85	90.86	900,200	-0.66(-0.72%)
Sep 21, 2018	91.91	91.91	91.04	91.52	2,319,120	+0.19(+0.21%)
Sep 20, 2018	91.62	91.78	90.70	91.33	1,047,427	+0.52(+0.58%)
Sep 19, 2018	89.93	91.09	89.93	90.81	1,091,404	+1.32(+1.47%)
Sep 18, 2018	89.26	89.67	88.68	89.49	1,094,149	+0.27(+0.30%)
Sep 17, 2018	90.40	90.77	89.08	89.22	1,560,931	-1.15(-1.28%)
Sep 14, 2018	89.48	90.68	89.48	90.37	957,984	+0.98(+1.10%)
Sep 13, 2018	90.10	91.17	89.18	89.39	1,579,976	-0.21(-0.24%)
Sep 12, 2018	89.58	90.24	89.10	89.60	1,854,036	-0.11(-0.13%)
Sep 11, 2018	88.94	89.85	88.34	89.72	1,725,739	+0.64(+0.72%)
Sep 10, 2018	87.97	89.48	87.87	89.07	1,660,634	+1.42(+1.62%)
Sep 07, 2018	90.56	92.45	87.45	87.65	3,605,591	-4.50(-4.88%)
Sep 06, 2018	93.08	93.51	91.73	92.15	1,511,700	-1.01(-1.08%)
Sep 05, 2018	93.63	94.44	92.64	93.16	1,476,707	-0.54(-0.57%)

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.

T.Rowe Price Group (NQ: TROW )

Historical Prices

Free News Feed