Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	85.05	86.60	84.53	86.57	146,546	+0.67(+0.79%)
Nov 26, 2008	79.03	86.50	78.73	85.90	412,942	+5.03(+6.22%)
Nov 25, 2008	82.55	83.25	77.41	80.87	940,223	+0.90(+1.12%)
Nov 24, 2008	77.12	80.88	73.57	79.98	1,323,802	+4.98(+6.64%)
Nov 21, 2008	70.17	75.24	65.27	75.00	1,462,413	+6.32(+9.21%)
Nov 20, 2008	66.10	75.08	66.10	68.67	1,595,585	+0.58(+0.85%)
Nov 19, 2008	72.38	73.08	67.93	68.10	1,658,316	-5.07(-6.93%)
Nov 18, 2008	72.31	74.65	70.95	73.16	1,019,597	-0.11(-0.15%)
Nov 17, 2008	75.02	78.28	72.12	73.28	1,273,076	-2.56(-3.38%)
Nov 14, 2008	80.02	82.19	75.76	75.84	869,751	-5.90(-7.22%)
Nov 13, 2008	74.03	81.95	72.60	81.74	1,697,081	+8.42(+11.49%)
Nov 12, 2008	75.69	78.68	72.59	73.32	1,068,480	-5.88(-7.43%)
Nov 11, 2008	75.79	81.03	73.32	79.20	2,190,725	-0.38(-0.48%)
Nov 10, 2008	88.63	89.27	79.13	79.58	763,909	-6.91(-7.99%)
Nov 07, 2008	86.01	88.98	82.93	86.49	640,896	+1.34(+1.57%)
Nov 06, 2008	93.03	95.57	84.73	85.15	1,088,109	-8.90(-9.46%)
Nov 05, 2008	97.10	98.35	93.66	94.05	973,188	-5.15(-5.19%)
Nov 04, 2008	96.37	101.86	95.20	99.20	1,052,212	+4.38(+4.62%)

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.