NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

Boeing drops 5% as lack of deliveries to China expected to impact cash flow

T. Rowe Price Value (TRVLX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

47.21

-0.16

(-0.34%)

As of 08:06AM EDT. Market open.

Time Period:

May 23, 2023 - May 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2024	-	-	-	-	-	-
May 22, 2024	47.21	47.21	47.21	47.21	47.21	-
May 21, 2024	47.37	47.37	47.37	47.37	47.37	-
May 20, 2024	47.32	47.32	47.32	47.32	47.32	-
May 17, 2024	47.47	47.47	47.47	47.47	47.47	-
May 16, 2024	47.33	47.33	47.33	47.33	47.33	-
May 15, 2024	47.38	47.38	47.38	47.38	47.38	-
May 14, 2024	47.06	47.06	47.06	47.06	47.06	-
May 13, 2024	46.85	46.85	46.85	46.85	46.85	-
May 10, 2024	46.99	46.99	46.99	46.99	46.99	-
May 09, 2024	46.90	46.90	46.90	46.90	46.90	-
May 08, 2024	46.54	46.54	46.54	46.54	46.54	-
May 07, 2024	46.45	46.45	46.45	46.45	46.45	-
May 06, 2024	46.20	46.20	46.20	46.20	46.20	-
May 03, 2024	45.85	45.85	45.85	45.85	45.85	-
May 02, 2024	45.55	45.55	45.55	45.55	45.55	-
May 01, 2024	45.39	45.39	45.39	45.39	45.39	-
Apr 30, 2024	45.58	45.58	45.58	45.58	45.58	-
Apr 29, 2024	46.23	46.23	46.23	46.23	46.23	-
Apr 26, 2024	46.04	46.04	46.04	46.04	46.04	-
Apr 25, 2024	46.01	46.01	46.01	46.01	46.01	-
Apr 24, 2024	45.89	45.89	45.89	45.89	45.89	-
Apr 23, 2024	45.86	45.86	45.86	45.86	45.86	-
Apr 22, 2024	45.42	45.42	45.42	45.42	45.42	-
Apr 19, 2024	45.07	45.07	45.07	45.07	45.07	-
Apr 18, 2024	44.82	44.82	44.82	44.82	44.82	-
Apr 17, 2024	44.77	44.77	44.77	44.77	44.77	-
Apr 16, 2024	44.89	44.89	44.89	44.89	44.89	-
Apr 15, 2024	45.06	45.06	45.06	45.06	45.06	-
Apr 12, 2024	45.30	45.30	45.30	45.30	45.30	-
Apr 11, 2024	46.01	46.01	46.01	46.01	46.01	-
Apr 10, 2024	46.06	46.06	46.06	46.06	46.06	-
Apr 09, 2024	46.51	46.51	46.51	46.51	46.51	-
Apr 08, 2024	46.44	46.44	46.44	46.44	46.44	-
Apr 05, 2024	46.45	46.45	46.45	46.45	46.45	-
Apr 04, 2024	46.06	46.06	46.06	46.06	46.06	-
Apr 03, 2024	46.52	46.52	46.52	46.52	46.52	-
Apr 02, 2024	46.45	46.45	46.45	46.45	46.45	-
Apr 01, 2024	46.72	46.72	46.72	46.72	46.72	-
Mar 28, 2024	46.88	46.88	46.88	46.88	46.88	-
Mar 27, 2024	46.75	46.75	46.75	46.75	46.75	-
Mar 26, 2024	46.05	46.05	46.05	46.05	46.05	-
Mar 25, 2024	46.05	46.05	46.05	46.05	46.05	-
Mar 22, 2024	46.13	46.13	46.13	46.13	46.13	-
Mar 21, 2024	46.34	46.34	46.34	46.34	46.34	-
Mar 20, 2024	45.96	45.96	45.96	45.96	45.96	-
Mar 19, 2024	45.59	45.59	45.59	45.59	45.59	-
Mar 18, 2024	45.39	45.39	45.39	45.39	45.39	-
Mar 15, 2024	45.24	45.24	45.24	45.24	45.24	-
Mar 14, 2024	45.28	45.28	45.28	45.28	45.28	-
Mar 13, 2024	45.56	45.56	45.56	45.56	45.56	-
Mar 12, 2024	45.44	45.44	45.44	45.44	45.44	-
Mar 11, 2024	45.29	45.29	45.29	45.29	45.29	-
Mar 08, 2024	45.26	45.26	45.26	45.26	45.26	-
Mar 07, 2024	45.32	45.32	45.32	45.32	45.32	-
Mar 06, 2024	45.05	45.05	45.05	45.05	45.05	-
Mar 05, 2024	44.72	44.72	44.72	44.72	44.72	-
Mar 04, 2024	44.88	44.88	44.88	44.88	44.88	-
Mar 01, 2024	44.75	44.75	44.75	44.75	44.75	-
Feb 29, 2024	44.53	44.53	44.53	44.53	44.53	-
Feb 28, 2024	44.39	44.39	44.39	44.39	44.39	-
Feb 27, 2024	44.33	44.33	44.33	44.33	44.33	-
Feb 26, 2024	44.13	44.13	44.13	44.13	44.13	-
Feb 23, 2024	44.24	44.24	44.24	44.24	44.24	-
Feb 22, 2024	44.17	44.17	44.17	44.17	44.17	-
Feb 21, 2024	43.80	43.80	43.80	43.80	43.80	-
Feb 20, 2024	43.49	43.49	43.49	43.49	43.49	-
Feb 16, 2024	43.50	43.50	43.50	43.50	43.50	-
Feb 15, 2024	43.52	43.52	43.52	43.52	43.52	-
Feb 14, 2024	42.98	42.98	42.98	42.98	42.98	-
Feb 13, 2024	42.65	42.65	42.65	42.65	42.65	-
Feb 12, 2024	43.15	43.15	43.15	43.15	43.15	-
Feb 09, 2024	42.97	42.97	42.97	42.97	42.97	-
Feb 08, 2024	42.95	42.95	42.95	42.95	42.95	-
Feb 07, 2024	42.95	42.95	42.95	42.95	42.95	-
Feb 06, 2024	42.80	42.80	42.80	42.80	42.80	-
Feb 05, 2024	42.61	42.61	42.61	42.61	42.61	-
Feb 02, 2024	42.88	42.88	42.88	42.88	42.88	-
Feb 01, 2024	42.86	42.86	42.86	42.86	42.86	-
Jan 31, 2024	42.49	42.49	42.49	42.49	42.49	-
Jan 30, 2024	42.91	42.91	42.91	42.91	42.91	-
Jan 29, 2024	42.72	42.72	42.72	42.72	42.72	-
Jan 26, 2024	42.54	42.54	42.54	42.54	42.54	-
Jan 25, 2024	42.48	42.48	42.48	42.48	42.48	-
Jan 24, 2024	42.10	42.10	42.10	42.10	42.10	-
Jan 23, 2024	42.10	42.10	42.10	42.10	42.10	-
Jan 22, 2024	42.00	42.00	42.00	42.00	42.00	-
Jan 19, 2024	41.83	41.83	41.83	41.83	41.83	-
Jan 18, 2024	41.44	41.44	41.44	41.44	41.44	-
Jan 17, 2024	41.27	41.27	41.27	41.27	41.27	-
Jan 16, 2024	41.51	41.51	41.51	41.51	41.51	-
Jan 12, 2024	41.82	41.82	41.82	41.82	41.82	-
Jan 11, 2024	41.80	41.80	41.80	41.80	41.80	-
Jan 10, 2024	41.89	41.89	41.89	41.89	41.89	-
Jan 09, 2024	41.92	41.92	41.92	41.92	41.92	-
Jan 08, 2024	42.11	42.11	42.11	42.11	42.11	-
Jan 05, 2024	41.84	41.84	41.84	41.84	41.84	-
Jan 04, 2024	41.75	41.75	41.75	41.75	41.75	-
Jan 03, 2024	41.82	41.82	41.82	41.82	41.82	-
Jan 02, 2024	42.06	42.06	42.06	42.06	42.06	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,275.74-71.02(-0.32%)

S&P 5005,305.20-1.81(-0.03%)

DOW39,302.47-368.57(-0.93%)

CAD/USD0.7292-0.0014(-0.19%)

CRUDE OIL76.83-0.74(-0.95%)

Bitcoin CAD93,091.08-3,099.06(-3.22%)

NASDAQ, S&P 500 PARE GAINS EVEN AS NVIDIA SURGES

T. Rowe Price Value (TRVLX)

S&P/TSX
22,275.74
-71.02(-0.32%)

S&P 500
5,305.20
-1.81(-0.03%)

DOW
39,302.47
-368.57(-0.93%)

CAD/USD
0.7292
-0.0014(-0.19%)

CRUDE OIL
76.83
-0.74(-0.95%)

Bitcoin CAD
93,091.08
-3,099.06(-3.22%)