TROW

T. Rowe Price Group, Inc. Historical Stock Prices

$78.98
*  
0.54
0.68%
Get TROW Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading TROW now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 15-SEP-2013 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  79.55  79.7227  78.70  78.98 1,270,548
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
07/21/2014 80.97 81.53 80.785 81.26 1,448,378
07/18/2014 80.83 81.38 80.02 81.24 1,868,105
07/17/2014 81.5 81.91 80.16 80.4 1,938,524
07/16/2014 82.62 82.814 81.43 81.91 1,480,603
07/15/2014 82.54 82.98 81.85 82.18 1,296,506
07/14/2014 82.58 82.76 81.58 82.42 1,338,549
07/11/2014 81 81.7 81 81.58 1,674,387
07/10/2014 82.93 82.93 81.22 81.59 2,750,151
07/09/2014 84.9 85.09 83.39 84.01 1,416,770
07/08/2014 85.17 85.35 84.01 84.52 744,118
07/07/2014 85.42 85.42 84.82 85.17 637,789
07/03/2014 85.31 85.74 85.06 85.63 540,921
07/02/2014 84.91 85.03 84.37 84.86 798,145
07/01/2014 84.52 85.4 84.52 85.06 1,092,161
06/30/2014 83.77 84.887 83.67 84.41 1,464,762
06/27/2014 83.01 83.89 82.83 83.78 754,790
06/26/2014 83.77 83.77 82.5 83.38 541,193
06/25/2014 82.67 83.69 82.4853 83.54 803,579
06/24/2014 83.19 83.78 82.72 82.88 715,312
06/23/2014 83.46 83.73 83.02 83.47 1,036,775
06/20/2014 84.04 84.04 83.07 83.24 1,439,765
06/19/2014 84.02 84.24 82.85 83.51 972,961
06/18/2014 83.03 83.51 81.91 83.5 1,387,869
06/17/2014 81.72 83.06 81.234 82.73 1,044,376
06/16/2014 81.35 82.13 81.2 81.59 1,184,609
06/13/2014 82.46 82.53 81.57 81.84 793,318
06/12/2014 82.5 82.5 81.75 82.1 1,143,797
06/11/2014 83.09 83.14 82.37 82.54 1,120,003
06/10/2014 84.09 84.7 83.47 83.58 1,359,871
06/09/2014 84.42 84.69 83.96 84.49 860,189
06/06/2014 83.92 84.5 83.8 84.41 904,308
06/05/2014 82.85 83.96 82.11 83.83 1,388,390
06/04/2014 81.77 82.46 81.22 82.43 1,025,410
06/03/2014 81.63 82.075 80.96 81.99 933,617
06/02/2014 81.8 81.8 80.86 81.73 691,502
05/30/2014 81.31 81.8 81.1 81.53 883,344
05/29/2014 81.36 81.73 81.05 81.64 858,748
05/28/2014 81.2 81.5 80.73 81.23 841,656
05/27/2014 81.04 81.54 80.74 81.01 886,877
05/23/2014 80.85 81.17 80.56 80.8 643,282
05/22/2014 80.54 80.98 80.17 80.84 749,901
05/21/2014 80.11 80.75 80.11 80.41 717,331
05/20/2014 80.61 80.61 79.23 79.61 878,188
05/19/2014 79.6 80.34 79.4 80.21 978,093
05/16/2014 79.24 79.94 78.85 79.74 1,881,340
05/15/2014 80.94 80.94 78.57 79.03 2,497,636
05/14/2014 81.45 81.45 80.57 81.03 1,285,333
05/13/2014 82 82.11 81.06 81.32 942,871
05/12/2014 81.36 81.96 80.99 81.82 1,114,982
05/09/2014 81.5 81.62 80.685 81.16 908,456
05/08/2014 81.62 82.15 80.97 81.35 1,083,005
05/07/2014 80.65 81.67 80.04 81.62 850,985
05/06/2014 81.04 81.45 80.28 80.31 781,149
05/05/2014 80.82 81.44 80.282 81.4 1,192,449
05/02/2014 81.46 82.65 81.39 81.74 1,164,055
05/01/2014 82.1 82.65 81.2 81.36 1,311,807
04/30/2014 81.38 82.2 81.02 82.13 1,265,167
04/29/2014 81.67 82.1 81.26 81.8 1,088,051
04/28/2014 81.43 82.14 79.69 80.99 1,722,681
04/25/2014 82.62 82.8 80.81 81.35 2,021,488
04/24/2014 82.68 84.45 81.64 81.82 2,316,603
04/23/2014 82.97 83.3 80.7 81.18 1,574,842
04/22/2014 80.61 81.54 80.48 81.22 1,331,315
04/21/2014 80.84 80.992 80.37 80.61 789,652
04/17/2014 80.51 80.98 80.328 80.63 1,740,715
04/16/2014 80.17 80.7 79.47 80.34 1,512,650
04/15/2014 78.09 79.29 77.6 79.25 2,149,552
04/14/2014 77.95 78.29 77.25 77.99 1,258,720
04/11/2014 77.54 77.7099 76.76 77.25 1,889,190
04/10/2014 79.98 80.48 78.01 78.115 1,969,820
04/09/2014 79.81 80 79.5 79.87 1,921,716
04/08/2014 79.62 79.881 79.1 79.59 1,913,253
04/07/2014 81.53 82.3 79.43 79.5 1,850,246
04/04/2014 83.91 83.91 81.425 81.58 1,199,654
04/03/2014 84.21 84.73 82.97 83.5 837,310
04/02/2014 83.7 84.08 83.17 83.95 937,076
04/01/2014 83.02 83.47 82.54 83.19 1,468,576
03/31/2014 82.39 83.11 82.12 82.35 1,130,126
03/28/2014 81.17 82.55 80.63 81.67 917,257
03/27/2014 81.35 81.764 80.69 81 1,492,404
03/26/2014 82.8 83.05 81.48 81.5 1,107,206
03/25/2014 83.04 83.77 81.59 82.4 1,022,716
03/24/2014 83.15 83.51 81.94 82.31 1,165,369
03/21/2014 83.59 84.4 82.5 82.92 3,239,952
03/20/2014 80.84 82.66 80.65 82.52 2,124,221
03/19/2014 81.71 82 80.58 80.93 1,506,347
03/18/2014 81.59 82.11 81.2109 81.73 956,608
03/17/2014 81.1 81.96 80.89 81.58 996,106
03/14/2014 80.81 81.73 79.95 80.28 1,470,937
03/13/2014 82.38 83.08 80.43 80.76 1,333,881
03/12/2014 81.94 82.24 81.19 81.83 1,488,216
03/11/2014 83.9 83.95 82.44 82.7 1,380,787
03/10/2014 83.37 83.73 82.71 83.71 1,296,432
03/07/2014 82.93 83.675 82.33 83 1,181,781
03/06/2014 81.16 82.94 81.16 82.37 1,447,941
03/05/2014 81.72 81.86 81.31 81.54 950,047
03/04/2014 80.98 81.85 80.68 81.68 1,064,226
03/03/2014 80.1 80.295 79.22 79.83 1,226,119
02/28/2014 80.56 81.69 80.12 81.17 1,510,986
02/27/2014 79.36 80.6 78.89 80.42 1,167,380
02/26/2014 80.1 80.6 79.3 79.52 1,313,667
02/25/2014 80.93 81.06 80.02 80.1 931,891
02/24/2014 80.02 81.39 80.02 80.86 1,007,459
02/21/2014 80.27 80.655 79.71 80 875,352
02/20/2014 80.23 80.46 79.305 80.1 851,730
02/19/2014 80.14 81.51 79.81 79.89 1,014,525
02/18/2014 80.69 81.07 80.11 80.66 876,474
02/14/2014 80.58 81.05 80.28 80.83 1,106,441
02/13/2014 80.2 80.8857 79.6 80.62 1,079,697
02/12/2014 80.08 81.07 79.9 80.71 1,518,389
02/11/2014 79.32 80.51 79.01 80.18 1,242,568
02/10/2014 79.46 79.73 78.83 79.45 1,332,804
02/07/2014 78.1 79.54 77.53 79.34 2,077,052
02/06/2014 76.99 77.5368 76.9 77.42 1,019,306
02/05/2014 77.29 77.865 76.29 76.8 1,512,021
02/04/2014 76.21 78.54 75.81 77.68 2,285,383
02/03/2014 78.48 78.624 75.57 75.67 2,122,024
01/31/2014 78.32 79.52 77.68 78.44 1,833,066
01/30/2014 79.59 80.03 78.97 79.55 1,572,074
01/29/2014 80.66 80.66 78.54 78.96 2,611,289
01/28/2014 80.16 81.4 78.61 80.7 3,468,677
01/27/2014 77.4 78.15 76.5 76.51 2,278,731
01/24/2014 79.23 79.41 77.21 77.38 3,172,719
01/23/2014 80.76 81.1 79.59 79.92 2,152,201
01/22/2014 82.11 82.38 80.94 81.52 1,653,186
01/21/2014 81.43 82.34 81.09 81.78 2,032,144
01/17/2014 83.87 83.94 82.03 82.28 3,914,352
01/16/2014 84.41 84.41 83.05 83.81 872,541
01/15/2014 83.3 83.99 83.05 83.92 1,026,905
01/14/2014 82.76 83.33 82.27 83.19 1,094,456
01/13/2014 82.94 83.29 82.06 82.35 1,216,506
01/10/2014 83.59 83.79 82.94 83.43 761,099
01/09/2014 84 84.22 82.86 83.29 1,134,604
01/08/2014 84.05 84.15 83.52 83.92 1,131,873
01/07/2014 83.81 84.34 83.09 83.87 945,927
01/06/2014 83.67 83.97 82.87 83.17 848,395
01/03/2014 82.66 83.67 82.455 83.3 776,894
01/02/2014 83.58 83.755 82.19 82.56 1,113,643
12/31/2013 83.42 83.99 83.41 83.77 930,319
12/30/2013 83.4 83.55 82.91 83.36 518,253
12/27/2013 83.63 83.92 83.15 83.43 878,312
12/26/2013 83.48 83.88 83.32 83.59 816,630
12/24/2013 83.38 83.69 83.06 83.37 313,986
12/23/2013 83.3 83.83 83.23 83.38 872,267
12/20/2013 82.26 83.47 81.9 82.88 1,819,040
12/19/2013 82.52 83.21 82.065 82.13 1,807,792
12/18/2013 79.99 83.08 79.69 82.86 2,583,748
12/17/2013 80.03 80.36 79.46 79.81 1,201,115
12/16/2013 79.17 80.45 79 80.16 1,342,312
12/13/2013 78.37 78.785 77.72 78.37 1,255,514
12/12/2013 78.42 78.8 77.94 78.02 1,087,311
12/11/2013 79.66 79.96 78.54 78.61 1,515,456
12/10/2013 79.97 80.12 79.19 79.52 943,856
12/09/2013 80.13 80.57 79.87 80.06 847,624
12/06/2013 80 80.13 79.52 79.82 1,582,889
12/05/2013 79.58 79.73 78.48 78.54 1,004,690
12/04/2013 79.52 80.32 78.78 79.55 753,828
12/03/2013 80.35 80.51 79.41 79.67 1,062,541
12/02/2013 80.65 81.46 80.471 80.69 1,154,443
11/29/2013 80.9 81.3 80.44 80.46 549,615
11/27/2013 80.69 81.18 80.25 80.81 926,445
11/26/2013 80.6 81.21 80.42 80.42 970,738
11/25/2013 81.42 81.62 80.57 80.75 783,511
11/22/2013 80.8 81.18 80.4 81.13 916,812
11/21/2013 80.17 80.8 80 80.45 956,773
11/20/2013 80.37 80.54 79.6 79.99 1,779,294
11/19/2013 80.34 80.44 79.68 80 922,401
11/18/2013 79.91 80.66 79.77 80 1,129,584
11/15/2013 79.15 80.19 79.15 79.99 1,430,658
11/14/2013 78.79 79.21 78.36 78.96 1,619,563
11/13/2013 78.13 78.85 77.81 78.83 1,295,502
11/12/2013 78.41 78.9 78.05 78.42 1,041,717
11/11/2013 78.55 79.2 78.41 78.79 1,021,404
11/08/2013 76.79 78.87 76.79 78.8 1,935,978
11/07/2013 78.11 78.14 76.58 76.62 1,306,914
11/06/2013 77.36 77.75 77.12 77.61 837,497
11/05/2013 77.06 77.34 76.66 76.96 940,877
11/04/2013 77.57 78.01 77.32 77.48 1,255,569
11/01/2013 77.46 77.89 76.63 77.631 2,055,807
10/31/2013 78.1 78.27 77.4 77.41 1,842,146
10/30/2013 78.61 78.63 77.68 78.15 1,831,967
10/29/2013 77.45 78.82 77.45 78.06 2,209,896
10/28/2013 77.1 77.85 76.02 77.78 2,892,208
10/25/2013 75.45 76.29 75.44 75.75 1,761,720
10/24/2013 76.93 77 74.61 75.46 3,397,671
10/23/2013 76.93 77.94 76.31 77.844 2,449,848
10/22/2013 77.22 77.78 76.805 77.28 1,575,220
10/21/2013 77.07 77.15 76.56 76.84 924,903
10/18/2013 76.78 77.36 76.345 76.83 1,957,195
10/17/2013 75.02 76.49 74.69 76.34 1,184,994
10/16/2013 74.88 75.92 74.58 75.49 1,258,514
10/15/2013 74.39 74.74 74.06 74.21 1,413,164
10/14/2013 73.87 74.73 73.62 74.48 1,677,010
10/11/2013 73.78 75.01 73.56 74.66 1,084,501
10/10/2013 72.51 74.11 72.39 73.91 1,896,721
10/09/2013 71.58 72.2 71.13 71.65 1,763,340
10/08/2013 71.92 72.23 70.96 70.98 1,306,347
10/07/2013 71.87 72.47 71.66 71.79 840,491
10/04/2013 72.2 72.87 71.76 72.71 941,209
10/03/2013 71.96 72.39 71.27 71.98 1,125,981
10/02/2013 71.52 72.06 71.44 71.98 1,212,708
10/01/2013 71.99 72.27 71.66 72.11 1,379,932
09/30/2013 71.55 71.96 71.3 71.93 1,281,488
09/27/2013 71.94 72.58 71.87 72.45 965,246
09/26/2013 72.89 73.38 72.07 72.57 1,238,624
09/25/2013 73.09 73.38 72.23 72.8 1,054,510
09/24/2013 73.08 73.43 72.53 72.89 1,232,098
09/23/2013 73.64 73.72 72.571 73.17 977,861
09/20/2013 74.59 74.99 73.81 73.96 1,787,800
09/19/2013 73.3 74.85 73.22 74.65 2,465,550
09/18/2013 72.89 73.04 72.45 72.8 3,073,271
09/17/2013 72.61 72.86 72.4608 72.79 830,482
09/16/2013 72.84 72.845 72.05 72.61 1,238,275
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?