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 29, 2010	153.81	153.81	145.49	146.29	706,078	-3.98(-2.65%)
Jan 28, 2010	155.31	156.30	147.60	150.27	930,212	-4.88(-3.14%)
Jan 27, 2010	156.24	158.13	149.52	155.15	818,787	+1.41(+0.92%)
Jan 26, 2010	153.63	156.60	152.91	153.74	296,815	-1.20(-0.77%)
Jan 25, 2010	154.24	156.19	153.16	154.94	285,781	+1.00(+0.65%)
Jan 22, 2010	157.01	161.24	152.30	153.94	413,290	-3.58(-2.28%)
Jan 21, 2010	164.21	164.21	157.28	157.52	518,354	-5.49(-3.37%)
Jan 20, 2010	163.51	163.78	161.00	163.01	296,616	-1.20(-0.73%)
Jan 19, 2010	162.62	164.79	160.25	164.21	274,169	+1.31(+0.81%)
Jan 15, 2010	162.73	162.89	162.89	162.89	287,943	+0.13(+0.08%)
Jan 14, 2010	163.63	164.40	162.15	162.76	239,429	-1.04(-0.63%)
Jan 13, 2010	160.25	164.16	160.25	163.80	297,203	+0.65(+0.40%)
Jan 12, 2010	165.05	166.38	163.15	163.15	304,089	-2.97(-1.79%)
Jan 11, 2010	164.16	166.80	164.16	166.12	303,753	+2.66(+1.63%)
Jan 08, 2010	162.46	163.80	161.98	163.46	327,945	+1.14(+0.70%)
Jan 07, 2010	160.55	162.63	160.09	162.32	319,007	+1.77(+1.10%)
Jan 06, 2010	163.18	163.28	160.13	160.55	406,945	-3.38(-2.06%)
Jan 05, 2010	163.55	163.97	161.98	163.93	290,495	+0.70(+0.43%)

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.