Indicators

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	92.14	92.28	91.06	91.46	125,167	-0.41(-0.45%)
Jan 30, 2006	91.79	92.28	90.93	91.87	332,522	+0.19(+0.21%)
Jan 27, 2006	92.98	92.98	90.68	91.68	332,232	-1.30(-1.40%)
Jan 26, 2006	89.25	94.05	89.25	92.98	428,649	+3.80(+4.26%)
Jan 25, 2006	89.37	90.02	88.65	89.18	183,395	+0.37(+0.41%)
Jan 24, 2006	88.83	88.89	87.96	88.81	175,699	+0.54(+0.61%)
Jan 23, 2006	86.08	88.56	84.58	88.27	355,901	+0.81(+0.93%)
Jan 20, 2006	89.53	90.06	86.13	87.46	978,982	+5.27(+6.41%)
Jan 19, 2006	79.09	83.15	79.09	82.19	803,863	+5.82(+7.62%)
Jan 18, 2006	76.64	76.68	75.09	76.37	188,042	-0.61(-0.80%)
Jan 17, 2006	78.27	78.85	76.46	76.99	161,179	-0.59(-0.76%)
Jan 13, 2006	76.95	77.73	76.95	77.58	68,827	+0.45(+0.59%)
Jan 12, 2006	75.97	77.12	75.77	77.12	137,074	+1.01(+1.33%)
Jan 11, 2006	76.62	77.51	76.02	76.11	128,072	-1.13(-1.46%)
Jan 10, 2006	76.77	77.90	76.51	77.24	111,663	+0.32(+0.41%)
Jan 09, 2006	76.99	77.47	76.11	76.92	139,253	+0.88(+1.16%)
Jan 06, 2006	74.23	76.04	74.23	76.04	100,337	+1.67(+2.24%)
Jan 05, 2006	75.36	75.36	74.26	74.38	51,983	-0.81(-1.08%)
Jan 04, 2006	75.24	75.58	74.83	75.19	113,551	+0.12(+0.17%)

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.