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 (%)
Apr 28, 2006	105.41	105.86	103.58	103.73	328,711	-1.33(-1.26%)
Apr 27, 2006	104.52	106.37	102.50	105.06	318,193	+0.40(+0.38%)
Apr 26, 2006	100.96	105.28	100.93	104.66	285,029	+3.54(+3.50%)
Apr 25, 2006	101.20	101.39	99.94	101.12	102,119	-0.28(-0.28%)
Apr 24, 2006	103.22	103.43	100.76	101.40	258,002	-1.82(-1.76%)
Apr 21, 2006	104.04	104.73	101.99	103.22	216,657	-0.82(-0.79%)
Apr 20, 2006	107.12	107.12	104.04	104.04	405,557	-2.95(-2.76%)
Apr 19, 2006	104.04	109.08	103.43	106.99	914,841	+6.03(+5.97%)
Apr 18, 2006	98.02	101.06	98.02	100.96	297,593	+2.96(+3.02%)
Apr 17, 2006	97.88	98.87	97.70	98.00	114,245	+0.12(+0.12%)
Apr 13, 2006	99.18	99.26	97.68	97.88	134,844	-1.29(-1.30%)
Apr 12, 2006	96.96	99.59	96.64	99.18	234,188	+1.70(+1.74%)
Apr 11, 2006	101.29	101.76	97.03	97.48	373,562	-3.81(-3.76%)
Apr 10, 2006	101.31	102.27	100.89	101.29	222,209	+0.29(+0.29%)
Apr 07, 2006	101.07	102.33	100.31	101.00	216,803	-0.07(-0.07%)
Apr 06, 2006	100.39	101.30	99.80	101.07	100,951	+0.51(+0.51%)
Apr 05, 2006	99.33	101.30	99.33	100.56	206,431	+1.24(+1.25%)
Apr 04, 2006	98.31	100.06	97.68	99.32	301,538	+1.94(+2.00%)

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.