Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	67.99	70.04	66.09	66.23	0	-2.69(-3.90%)
Feb 26, 2009	73.38	74.72	68.42	68.92	1,111,617	-3.30(-4.58%)
Feb 25, 2009	72.56	74.26	69.52	72.23	1,176,726	-1.01(-1.38%)
Feb 24, 2009	68.35	73.64	67.25	73.24	1,380,357	+6.28(+9.38%)
Feb 23, 2009	71.29	71.57	66.36	66.96	1,311,748	-3.56(-5.05%)
Feb 20, 2009	68.59	71.94	67.48	70.52	2,298,115	+0.09(+0.13%)
Feb 19, 2009	71.08	74.35	69.98	70.43	932,064	-2.47(-3.39%)
Feb 18, 2009	74.78	74.78	70.41	72.90	677,975	+0.79(+1.09%)
Feb 17, 2009	75.12	75.12	71.84	72.11	698,345	-4.25(-5.56%)
Feb 13, 2009	77.30	78.35	75.69	76.36	582,941	-1.62(-2.08%)
Feb 12, 2009	77.12	78.38	74.64	77.98	800,534	-0.05(-0.07%)
Feb 11, 2009	76.28	79.36	75.75	78.04	1,156,822	+0.08(+0.10%)
Feb 10, 2009	80.07	82.91	77.26	77.96	1,244,524	-3.33(-4.10%)
Feb 09, 2009	83.11	83.21	80.59	81.29	805,809	-2.51(-3.00%)
Feb 06, 2009	79.09	84.34	79.06	83.80	1,010,535	+4.25(+5.34%)
Feb 05, 2009	75.94	80.92	75.92	79.55	1,109,263	+1.69(+2.17%)
Feb 04, 2009	73.49	79.19	72.69	77.86	1,225,374	+3.11(+4.16%)
Feb 03, 2009	76.06	76.87	73.15	74.75	868,526	-0.82(-1.09%)

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.