Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	54.22	55.00	54.22	54.94	92,521	+0.86(+1.58%)
Jan 28, 2005	54.25	54.44	53.73	54.08	123,216	-0.17(-0.32%)
Jan 27, 2005	54.32	54.56	54.16	54.25	98,806	+0.04(+0.08%)
Jan 26, 2005	53.50	54.57	53.50	54.21	90,621	+0.16(+0.29%)
Jan 25, 2005	54.10	54.53	54.05	54.06	53,349	-0.15(-0.28%)
Jan 24, 2005	54.31	54.50	53.80	54.21	63,142	-0.05(-0.10%)
Jan 21, 2005	54.29	54.46	53.67	54.26	116,200	-0.02(-0.04%)
Jan 20, 2005	54.51	54.81	53.16	54.28	237,077	-0.10(-0.18%)
Jan 19, 2005	56.02	56.24	54.35	54.38	105,822	-0.68(-1.24%)
Jan 18, 2005	55.18	55.66	54.80	55.06	117,369	-0.29(-0.53%)
Jan 14, 2005	55.08	55.62	55.08	55.36	78,051	+0.45(+0.82%)
Jan 13, 2005	55.11	56.08	54.90	54.90	230,062	-0.31(-0.56%)
Jan 12, 2005	54.82	55.31	54.82	55.21	68,112	+0.51(+0.94%)
Jan 11, 2005	54.94	55.11	54.22	54.70	109,915	-0.16(-0.30%)
Jan 10, 2005	54.05	55.17	53.88	54.86	117,515	+1.27(+2.36%)
Jan 07, 2005	54.73	55.42	53.33	53.60	215,299	-1.14(-2.08%)
Jan 06, 2005	52.17	55.13	52.14	54.73	439,368	+3.52(+6.88%)
Jan 05, 2005	51.79	51.79	51.14	51.21	35,956	-0.48(-0.93%)
Jan 04, 2005	51.84	52.17	51.28	51.69	35,810	-0.16(-0.30%)

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.