Indicators

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		431.08	431.08	431.08	0	-3.58(-0.82%)
Dec 28, 2017	432.17	434.94	431.92	434.67	265,027	+3.07(+0.71%)
Dec 27, 2017	431.64	432.69	429.87	431.60	257,423	+0.50(+0.12%)
Dec 26, 2017	430.76	431.32	427.98	431.09	210,952	+1.34(+0.31%)
Dec 22, 2017	431.89	431.89	426.83	429.75	307,741	-1.23(-0.29%)
Dec 21, 2017	433.47	435.25	430.39	430.98	446,784	-0.81(-0.19%)
Dec 20, 2017	436.71	436.71	430.10	431.79	351,130	-1.07(-0.25%)
Dec 19, 2017	436.98	436.98	432.22	432.86	486,014	-2.55(-0.59%)
Dec 18, 2017	433.85	435.91	432.23	435.41	516,324	+5.87(+1.37%)
Dec 15, 2017	425.03	432.76	424.93	429.54	1,068,207	+4.30(+1.01%)
Dec 14, 2017	431.80	431.96	425.03	425.24	400,796	-4.87(-1.13%)
Dec 13, 2017	433.86	435.42	429.43	430.11	574,519	-4.35(-1.00%)
Dec 12, 2017	434.46	435.15	429.37	434.46	513,211	+4.70(+1.09%)
Dec 11, 2017	432.28	432.76	428.63	429.76	474,447	-2.82(-0.65%)
Dec 08, 2017	431.50	434.10	429.32	432.58	562,093	+2.58(+0.60%)
Dec 07, 2017	429.15	433.40	429.04	429.99	496,619	+0.50(+0.12%)
Dec 06, 2017	425.45	433.44	424.78	429.50	461,046	-0.25(-0.06%)
Dec 05, 2017	431.01	432.57	428.73	429.75	597,673	-1.16(-0.27%)
Dec 04, 2017		421.32	426.37	430.91	854,284	+9.58(+2.27%)

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.