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 (%)
Jul 31, 2002	28.96	29.00	28.44	28.70	71,035	-0.33(-1.13%)
Jul 30, 2002	29.08	29.17	28.86	29.03	71,912	-0.12(-0.40%)
Jul 29, 2002	27.78	29.31	27.78	29.15	120,292	+1.37(+4.93%)
Jul 26, 2002	27.30	28.08	27.30	27.78	103,337	+0.41(+1.50%)
Jul 25, 2002	27.61	27.82	27.16	27.37	217,345	-0.34(-1.23%)
Jul 24, 2002	28.63	28.63	26.34	27.71	618,419	-1.27(-4.37%)
Jul 23, 2002	29.64	29.64	28.69	28.97	147,479	-0.67(-2.26%)
Jul 22, 2002	29.34	29.83	29.32	29.64	142,802	+0.37(+1.26%)
Jul 19, 2002	29.74	29.95	29.03	29.28	175,104	-1.06(-3.50%)
Jul 17, 2002	30.04	30.34	29.90	30.34	73,228	+0.70(+2.35%)
Jul 12, 2002	29.42	29.93	29.08	29.64	399,027	+0.70(+2.41%)
Jul 11, 2002	28.80	29.28	28.32	28.94	209,745	+0.14(+0.47%)
Jul 10, 2002	28.92	29.11	28.80	28.80	43,849	-0.12(-0.40%)
Jul 09, 2002	29.38	29.38	28.91	28.92	131,547	-0.47(-1.58%)
Jul 08, 2002	29.01	29.38	29.01	29.38	32,448	+0.38(+1.30%)
Jul 05, 2002	28.93	29.08	28.88	29.01	25,578	+0.16(+0.57%)
Jul 04, 2002	29.56	29.56	28.84	28.84	61,681	+0.00(+0.00%)
Jul 03, 2002	29.56	29.56	28.84	28.84	61,681	-0.72(-2.43%)
Jul 02, 2002	29.97	29.97	29.49	29.56	43,118	-0.44(-1.46%)

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.