TROW

T. Rowe Price Group, Inc. Historical Stock Prices

$77.47
*  
0.48
0.62%
Get TROW Alerts
*Delayed - data as of Oct. 23, 2014 13:45 ET  -  Find a broker to begin trading TROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    TROW Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:45  78.30  78.30  76.11  77.47 1,242,049
10/22/2014 77.99 78.16 76.9 76.99 2,197,509
10/21/2014 76.99 77.85 76.69 77.69 1,774,107
10/20/2014 75.99 76.27 75.43 76.23 1,164,259
10/17/2014 76.19 77.3 75.69 76.39 2,009,323
10/16/2014 73.44 76 72.91 75.43 2,102,193
10/15/2014 73.08 75.01 71.78 74.49 2,558,319
10/14/2014 74.18 74.975 73.9499 74.23 1,755,334
10/13/2014 75.22 75.93 73.91 73.94 1,855,372
10/10/2014 75.84 76.59 75.33 75.35 2,643,245
10/09/2014 77.32 77.59 75.91 75.97 2,577,515
10/08/2014 76.32 77.65 75.57 77.55 1,668,216
10/07/2014 77.51 78.11 76.38 76.39 1,354,565
10/06/2014 78.3 78.49 77.66 78.14 872,860
10/03/2014 77.99 78.57 77.72 77.885 1,075,572
10/02/2014 76.81 77.77 76.46 77.44 1,432,730
10/01/2014 78.5 78.7175 76.81 77.08 1,685,195
09/30/2014 78.77 78.9 78.06 78.4 1,345,356
09/29/2014 78.57 78.69 77.92 78.52 1,399,532
09/26/2014 78.67 79.49 78.53 79.2 1,259,227
09/25/2014 79.59 79.68 78.52 78.72 2,418,236
09/24/2014 79.35 79.74 79.02 79.69 1,670,282
09/23/2014 79.09 79.65 78.94 79.04 1,485,770
09/22/2014 80.07 80.08 79.17 79.19 1,306,895
09/19/2014 80.5 80.74 79.5 80.07 1,487,699
09/18/2014 79.63 80.53 79.56 80.21 918,051
09/17/2014 79.6 79.765 78.78 79.3 1,224,483
09/16/2014 78.74 79.24 78.42 79.08 1,353,830
09/15/2014 79.55 79.7227 78.7 78.98 1,271,038
09/12/2014 79.81 80.07 79.18 79.52 1,461,729
09/11/2014 79.5 79.88 79.24 79.74 1,495,432
09/10/2014 80.49 80.72 79.94 80.17 1,493,418
09/09/2014 80.9 80.9 80.13 80.4 1,221,412
09/08/2014 80.91 81.15 80.723 81.01 946,007
09/05/2014 80.79 81.18 80.29 81.17 761,412
09/04/2014 80.97 81.31 80.67 80.97 803,631
09/03/2014 81.09 81.49 80.51 80.65 831,842
09/02/2014 81.19 81.5 80.47 80.71 1,469,118
08/29/2014 81 81.17 80.46 80.995 1,108,658
08/28/2014 80.88 80.99 79.96 80.8 1,082,374
08/27/2014 81.56 81.56 80.37 80.66 942,284
08/26/2014 80.93 81.34 80.681 80.91 1,003,035
08/25/2014 80 80.84 79.91 80.72 1,216,995
08/22/2014 79.64 80.19 79.5 79.69 1,123,597
08/21/2014 79.43 79.92 79.29 79.78 1,202,624
08/20/2014 78.71 79.56 78.63 79.49 1,737,331
08/19/2014 78.68 79.03 78.605 78.69 1,062,096
08/18/2014 78.58 78.83 76.89 78.82 2,373,283
08/15/2014 78.73 78.97 77.35 77.75 2,140,469
08/14/2014 78.77 78.83 78.45 78.55 1,579,115
08/13/2014 76.31 79.11 76.31 78.56 2,667,029
08/12/2014 78.13 78.91 78.07 78.35 2,029,416
08/11/2014 78.35 78.7343 78 78.39 1,680,638
08/08/2014 77.31 78.21 76.34 78.11 2,390,362
08/07/2014 78.01 78.29 76.58 76.81 1,496,744
08/06/2014 76.9 78.29 76.845 77.7 1,439,286
08/05/2014 77.85 77.85 76.83 77.1 2,092,693
08/04/2014 76.61 77.84 75.612 77.57 1,768,398
08/01/2014 77.5 78.05 76.94 77.66 1,706,189
07/31/2014 79.33 79.62 77.64 77.66 1,886,978
07/30/2014 81.63 81.63 79.09 79.73 1,507,098
07/29/2014 80.23 80.66 79.36 79.36 1,923,879
07/28/2014 80.09 80.48 79.56 80.25 1,353,385
07/25/2014 80 80.48 79.37 80.29 1,986,470
07/24/2014 80.31 80.74 79.57 80.33 2,205,836
07/23/2014 80.95 82.32 80.95 82.25 1,993,635
07/22/2014 81.65 82.25 81.502 81.97 1,720,538
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?