Indicators

BlackRock (NY: BLK )

780.92 +6.28 (+0.81%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	106.06	106.50	104.22	104.36	326,714	-1.34(-1.26%)
Apr 27, 2006	105.16	107.02	103.13	105.70	316,259	+0.40(+0.38%)
Apr 26, 2006	101.58	105.92	101.55	105.30	283,297	+3.56(+3.50%)
Apr 25, 2006	101.82	102.01	100.55	101.74	101,499	-0.28(-0.28%)
Apr 24, 2006	103.85	104.06	101.37	102.02	256,434	-1.83(-1.76%)
Apr 21, 2006	104.68	105.37	102.61	103.85	215,341	-0.83(-0.79%)
Apr 20, 2006	107.78	107.78	104.68	104.68	403,093	-2.97(-2.76%)
Apr 19, 2006	104.68	109.75	104.06	107.65	909,282	+6.07(+5.97%)
Apr 18, 2006	98.62	101.68	98.62	101.58	295,785	+2.98(+3.02%)
Apr 17, 2006	98.48	99.48	98.30	98.60	113,551	+0.12(+0.12%)
Apr 13, 2006	99.78	99.87	98.28	98.48	134,025	-1.30(-1.30%)
Apr 12, 2006	97.55	100.20	97.23	99.78	232,765	+1.71(+1.74%)
Apr 11, 2006	101.91	102.39	97.62	98.07	371,292	-3.84(-3.76%)
Apr 10, 2006	101.92	102.89	101.50	101.91	220,859	+0.29(+0.28%)
Apr 07, 2006	101.69	102.96	100.92	101.62	215,486	-0.07(-0.07%)
Apr 06, 2006	101.00	101.92	100.41	101.69	100,337	+0.52(+0.51%)
Apr 05, 2006	99.94	101.92	99.94	101.17	205,176	+1.25(+1.25%)
Apr 04, 2006	98.91	100.67	98.27	99.93	299,706	+1.96(+2.00%)

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.