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 (%)
Dec 29, 2006	105.76	105.93	104.52	104.66	118,867	-1.10(-1.04%)
Dec 28, 2006	104.66	105.76	104.45	105.76	173,874	+1.28(+1.22%)
Dec 27, 2006	102.76	104.92	102.76	104.49	133,381	+1.73(+1.68%)
Dec 26, 2006	102.87	103.45	102.66	102.76	109,868	-0.28(-0.27%)
Dec 22, 2006	102.87	103.41	102.66	103.04	184,759	+0.10(+0.10%)
Dec 21, 2006	102.14	103.65	102.00	102.94	275,905	+1.75(+1.73%)
Dec 20, 2006	99.84	102.08	99.77	101.19	162,698	+0.77(+0.76%)
Dec 19, 2006	99.56	100.50	99.22	100.42	121,624	+0.52(+0.52%)
Dec 18, 2006	101.02	101.02	99.33	99.90	153,990	-0.60(-0.60%)
Dec 15, 2006	100.77	100.79	100.01	100.50	168,649	-0.14(-0.14%)
Dec 14, 2006	100.87	102.06	100.63	100.64	134,106	-0.08(-0.08%)
Dec 13, 2006	99.63	100.94	99.63	100.72	179,244	+0.06(+0.06%)
Dec 12, 2006	100.19	100.94	99.26	100.66	155,732	+0.55(+0.55%)
Dec 11, 2006	102.80	103.01	100.11	100.11	115,964	-1.28(-1.26%)
Dec 08, 2006	101.73	102.02	100.80	101.39	144,846	-0.46(-0.45%)
Dec 07, 2006	102.03	103.13	101.40	101.85	229,752	+0.50(+0.50%)
Dec 06, 2006	100.94	101.97	100.70	101.35	159,215	+0.27(+0.27%)
Dec 05, 2006	100.18	101.47	100.01	101.08	321,768	+0.66(+0.66%)
Dec 04, 2006	98.60	100.50	98.60	100.42	180,985	+2.37(+2.42%)

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.