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, 2007	113.74	115.47	113.57	114.78	313,814	-0.25(-0.21%)
Jan 30, 2007	115.51	115.67	113.34	115.02	625,581	-0.31(-0.27%)
Jan 29, 2007	116.77	117.25	115.05	115.34	289,404	-0.40(-0.35%)
Jan 26, 2007	115.64	116.31	114.60	115.74	444,046	-0.36(-0.31%)
Jan 25, 2007	117.61	118.29	115.56	116.10	571,354	-1.57(-1.33%)
Jan 24, 2007	117.10	118.40	114.00	117.67	1,816,379	-2.85(-2.36%)
Jan 23, 2007	119.73	121.03	115.42	120.52	1,150,164	+4.70(+4.06%)
Jan 22, 2007	116.24	116.69	115.35	115.81	320,976	-0.27(-0.24%)
Jan 19, 2007	116.72	116.72	115.54	116.09	232,546	-0.26(-0.22%)
Jan 18, 2007	118.83	118.98	115.91	116.35	446,823	-2.14(-1.81%)
Jan 17, 2007	117.66	119.80	117.20	118.49	308,259	+1.18(+1.01%)
Jan 16, 2007	118.36	118.69	115.84	117.31	487,018	-0.71(-0.60%)
Jan 12, 2007	114.27	118.97	114.27	118.02	625,435	+3.06(+2.67%)
Jan 11, 2007	112.92	115.21	112.82	114.95	458,224	+2.14(+1.89%)
Jan 10, 2007	109.77	112.83	108.71	112.82	429,429	+2.91(+2.64%)
Jan 09, 2007	109.47	110.39	109.24	109.91	355,470	+0.69(+0.63%)
Jan 08, 2007	108.10	109.32	107.14	109.22	380,903	+1.98(+1.84%)
Jan 05, 2007	107.28	107.76	106.81	107.24	241,901	-0.03(-0.03%)
Jan 04, 2007	106.22	107.98	105.02	107.27	363,363	+1.14(+1.08%)

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.