Indicators

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	287.10	291.66	286.44	290.75	1,088,546	+4.26(+1.49%)
Nov 27, 2015	287.49	287.77	283.99	286.48	329,619	-1.78(-0.62%)
Nov 25, 2015	286.18	288.27	288.27	288.27	519,537	+3.05(+1.07%)
Nov 24, 2015	288.19	288.94	284.88	285.22	1,010,553	-5.15(-1.77%)
Nov 23, 2015	290.05	291.41	288.63	290.37	530,255	+0.63(+0.22%)
Nov 20, 2015	288.63	290.62	288.41	289.74	663,476	+2.69(+0.94%)
Nov 19, 2015	288.19	288.60	286.13	287.04	612,686	-1.23(-0.43%)
Nov 18, 2015	283.52	288.62	281.74	288.27	670,445	+5.76(+2.04%)
Nov 17, 2015	281.70	286.11	280.46	282.51	723,177	+0.87(+0.31%)
Nov 16, 2015	274.39	282.14	273.85	281.64	841,515	+7.26(+2.65%)
Nov 13, 2015	276.00	277.64	273.76	274.38	738,817	-1.99(-0.72%)
Nov 12, 2015	277.00	279.59	275.80	276.37	796,881	-3.81(-1.36%)
Nov 11, 2015	281.54	282.03	279.60	280.18	568,999	+0.18(+0.07%)
Nov 10, 2015	277.57	280.66	275.56	279.99	893,248	+0.56(+0.20%)
Nov 09, 2015	284.17	285.96	277.50	279.43	1,599,915	-5.70(-2.00%)
Nov 06, 2015	287.73	288.97	282.77	285.13	702,362	-0.48(-0.17%)
Nov 05, 2015	284.57	287.33	283.92	285.61	638,923	+0.65(+0.23%)
Nov 04, 2015	286.94	288.56	283.82	284.97	937,671	-1.58(-0.55%)
Nov 03, 2015	282.33	287.77	282.33	286.55	1,064,453	+3.12(+1.10%)

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.