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 (%)
Jun 28, 2019	412.25	415.07	409.13	412.38	721,742	+4.24(+1.04%)
Jun 27, 2019	406.38	410.43	405.41	408.14	401,587	+3.09(+0.76%)
Jun 26, 2019	404.34	405.50	400.22	405.05	494,303	+2.28(+0.57%)
Jun 25, 2019	406.87	406.88	400.68	402.76	516,752	-4.43(-1.09%)
Jun 24, 2019	411.12	413.80	405.51	407.19	452,422	-4.25(-1.03%)
Jun 21, 2019	408.70	414.91	407.47	411.45	1,202,676	+2.34(+0.57%)
Jun 20, 2019	401.13	410.22	401.13	409.11	829,784	+9.34(+2.34%)
Jun 19, 2019	396.47	400.88	394.79	399.77	619,417	+4.96(+1.26%)
Jun 18, 2019	389.55	400.78	388.74	394.81	609,344	+8.08(+2.09%)
Jun 17, 2019	392.49	393.49	386.29	386.74	394,201	-6.02(-1.53%)
Jun 14, 2019	394.66	394.66	390.70	392.75	390,915	-1.15(-0.29%)
Jun 13, 2019	392.66	394.89	391.63	393.91	370,842	+1.78(+0.45%)
Jun 12, 2019	389.65	393.62	387.56	392.12	489,494	+2.75(+0.71%)
Jun 11, 2019	393.73	393.96	386.55	389.37	610,885	-0.61(-0.16%)
Jun 10, 2019	392.69	394.54	389.68	389.98	597,485	-0.26(-0.07%)
Jun 07, 2019	386.62	390.50	385.34	390.24	573,456	+4.29(+1.11%)
Jun 06, 2019	385.14	388.05	383.34	385.95	768,502	+0.95(+0.25%)
Jun 05, 2019	381.06	387.06	375.92	385.00	689,457	+6.08(+1.60%)
Jun 04, 2019	377.94	379.16	369.00	378.93	640,397	+12.76(+3.48%)

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.