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, 2006	91.58	91.71	90.50	90.90	125,933	-0.41(-0.45%)
Jan 30, 2006	91.23	91.72	90.37	91.31	334,555	+0.19(+0.21%)
Jan 27, 2006	92.42	92.42	90.13	91.12	334,263	-1.29(-1.40%)
Jan 26, 2006	88.70	93.47	88.70	92.41	431,269	+3.78(+4.26%)
Jan 25, 2006	88.83	89.48	88.11	88.63	184,516	+0.36(+0.41%)
Jan 24, 2006	88.29	88.35	87.42	88.27	176,773	+0.53(+0.61%)
Jan 23, 2006	85.56	88.02	84.07	87.74	358,076	+0.81(+0.93%)
Jan 20, 2006	88.99	89.51	85.60	86.93	984,966	+5.24(+6.41%)
Jan 19, 2006	78.61	82.65	78.61	81.69	808,777	+5.78(+7.62%)
Jan 18, 2006	76.18	76.22	74.63	75.91	189,191	-0.61(-0.80%)
Jan 17, 2006	77.79	78.37	76.00	76.52	162,164	-0.59(-0.76%)
Jan 13, 2006	76.48	77.26	76.48	77.11	69,248	+0.45(+0.59%)
Jan 12, 2006	75.51	76.66	75.31	76.66	137,912	+1.01(+1.33%)
Jan 11, 2006	76.16	77.04	75.56	75.65	128,855	-1.12(-1.46%)
Jan 10, 2006	76.30	77.42	76.05	76.77	112,346	+0.31(+0.41%)
Jan 09, 2006	76.52	77.00	75.64	76.46	140,104	+0.88(+1.16%)
Jan 06, 2006	73.78	75.58	73.78	75.58	100,951	+1.66(+2.24%)
Jan 05, 2006	74.90	74.90	73.81	73.92	52,301	-0.81(-1.08%)
Jan 04, 2006	74.78	75.12	74.38	74.73	114,245	+0.12(+0.17%)

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.