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 (%)
Nov 30, 2009	152.94	155.51	152.11	155.43	521,548	+4.03(+2.66%)
Nov 27, 2009	151.29	154.69	151.23	151.40	243,458	-6.27(-3.98%)
Nov 25, 2009	155.89	158.41	155.89	157.67	300,595	+0.79(+0.51%)
Nov 24, 2009	156.09	157.19	154.21	156.88	333,389	+0.55(+0.35%)
Nov 23, 2009	155.61	157.78	154.78	156.33	346,107	+1.87(+1.21%)
Nov 20, 2009	156.75	157.30	154.26	154.46	390,252	-3.74(-2.36%)
Nov 19, 2009	160.62	161.29	156.67	158.20	263,514	-3.20(-1.99%)
Nov 18, 2009	164.07	164.07	159.56	161.40	233,667	-2.20(-1.34%)
Nov 17, 2009	163.59	164.62	161.94	163.60	327,583	+0.04(+0.03%)
Nov 16, 2009	160.16	164.41	160.16	163.56	346,016	+4.00(+2.51%)
Nov 13, 2009	158.25	160.02	157.14	159.56	185,399	+1.27(+0.80%)
Nov 12, 2009	158.73	160.29	157.58	158.29	351,169	-1.38(-0.86%)
Nov 11, 2009	158.77	161.08	158.56	159.66	498,277	+0.81(+0.51%)
Nov 10, 2009	161.57	162.01	158.66	158.86	399,370	-2.34(-1.45%)
Nov 09, 2009	156.45	162.63	156.20	161.20	634,510	+5.47(+3.51%)
Nov 06, 2009	154.27	157.17	153.72	155.73	251,463	+0.62(+0.40%)
Nov 05, 2009	151.09	155.15	151.03	155.11	216,483	+4.28(+2.84%)
Nov 04, 2009	151.97	153.72	150.38	150.83	254,221	-0.47(-0.31%)
Nov 03, 2009	149.63	151.49	147.93	151.29	369,813	+0.22(+0.14%)

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.