Indicators

BlackRock (NY: BLK )

770.11 +12.48 (+1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	54.25	55.03	54.25	54.96	92,477	+0.86(+1.58%)
Jan 28, 2005	54.28	54.46	53.75	54.11	123,157	-0.17(-0.32%)
Jan 27, 2005	54.34	54.59	54.18	54.28	98,759	+0.04(+0.08%)
Jan 26, 2005	53.53	54.59	53.53	54.24	90,578	+0.16(+0.29%)
Jan 25, 2005	54.13	54.55	54.07	54.08	53,324	-0.15(-0.28%)
Jan 24, 2005	54.33	54.53	53.83	54.23	63,112	-0.05(-0.10%)
Jan 21, 2005	54.31	54.49	53.70	54.29	116,144	-0.02(-0.04%)
Jan 20, 2005	54.54	54.83	53.18	54.31	236,964	-0.10(-0.18%)
Jan 19, 2005	56.05	56.27	54.38	54.40	105,772	-0.68(-1.24%)
Jan 18, 2005	55.21	55.68	54.83	55.09	117,313	-0.29(-0.53%)
Jan 14, 2005	55.10	55.65	55.10	55.38	78,014	+0.45(+0.82%)
Jan 13, 2005	55.14	56.11	54.93	54.93	229,952	-0.31(-0.56%)
Jan 12, 2005	54.85	55.34	54.85	55.24	68,079	+0.51(+0.94%)
Jan 11, 2005	54.96	55.14	54.25	54.73	109,862	-0.16(-0.30%)
Jan 10, 2005	54.07	55.20	53.90	54.89	117,459	+1.27(+2.36%)
Jan 07, 2005	54.76	55.44	53.36	53.62	215,196	-1.14(-2.07%)
Jan 06, 2005	52.19	55.16	52.16	54.76	439,158	+3.53(+6.88%)
Jan 05, 2005	51.82	51.82	51.17	51.23	35,939	-0.48(-0.93%)
Jan 04, 2005	51.86	52.19	51.30	51.71	35,793	-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.