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 30, 2007	103.69	103.74	102.32	102.47	677,146	-1.22(-1.18%)
Apr 27, 2007	104.67	105.14	102.88	103.69	523,309	-0.97(-0.93%)
Apr 26, 2007	104.90	110.51	104.58	104.67	421,919	+0.06(+0.06%)
Apr 25, 2007	105.07	105.13	103.26	104.60	466,186	+0.11(+0.11%)
Apr 24, 2007	104.31	105.10	102.67	104.49	486,201	-0.02(-0.02%)
Apr 23, 2007	106.16	106.77	104.12	104.52	505,923	-1.47(-1.39%)
Apr 20, 2007	107.81	108.09	105.48	105.99	518,488	-1.11(-1.04%)
Apr 19, 2007	108.15	108.15	104.85	107.09	1,461,817	-2.69(-2.45%)
Apr 18, 2007	110.13	111.46	109.52	109.78	447,486	-0.82(-0.74%)
Apr 17, 2007	110.20	111.22	109.89	110.61	293,941	+0.68(+0.62%)
Apr 16, 2007	108.56	110.16	108.56	109.93	363,628	+1.88(+1.74%)
Apr 13, 2007	107.38	108.18	106.97	108.05	283,130	+0.92(+0.86%)
Apr 12, 2007	106.61	107.91	105.22	107.13	421,043	-0.36(-0.33%)
Apr 11, 2007	108.32	108.33	106.88	107.48	165,378	-1.07(-0.98%)
Apr 10, 2007	106.35	108.60	106.35	108.55	266,183	+2.20(+2.07%)
Apr 09, 2007	106.96	107.65	106.22	106.35	308,989	-0.78(-0.73%)
Apr 05, 2007	106.51	107.47	106.37	107.13	163,187	+0.50(+0.47%)
Apr 04, 2007	106.79	107.16	106.45	106.63	209,937	-0.16(-0.15%)
Apr 03, 2007	105.92	107.03	105.92	106.79	224,400	+1.31(+1.24%)

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.