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 (%)
Dec 29, 2017		436.70	436.70	436.70	0	-3.63(-0.82%)
Dec 28, 2017	437.80	440.61	437.55	440.33	261,617	+3.11(+0.71%)
Dec 27, 2017	437.26	438.33	435.47	437.22	254,111	+0.51(+0.12%)
Dec 26, 2017	436.38	436.94	433.56	436.71	208,238	+1.36(+0.31%)
Dec 22, 2017	437.52	437.52	432.39	435.35	303,781	-1.25(-0.29%)
Dec 21, 2017	439.12	440.93	436.00	436.60	441,035	-0.82(-0.19%)
Dec 20, 2017	442.41	442.41	435.71	437.42	346,612	-1.08(-0.25%)
Dec 19, 2017	442.68	442.68	437.85	438.50	479,760	-2.58(-0.59%)
Dec 18, 2017	439.50	441.59	437.86	441.08	509,680	+5.94(+1.37%)
Dec 15, 2017	430.57	438.40	430.46	435.14	1,054,463	+4.35(+1.01%)
Dec 14, 2017	437.43	437.59	430.57	430.79	395,639	-4.93(-1.13%)
Dec 13, 2017	439.52	441.10	435.03	435.72	567,127	-4.40(-1.00%)
Dec 12, 2017	440.12	440.82	434.97	440.12	506,608	+4.76(+1.09%)
Dec 11, 2017	437.91	438.40	434.22	435.36	468,343	-2.86(-0.65%)
Dec 08, 2017	437.12	439.76	434.92	438.22	554,861	+2.62(+0.60%)
Dec 07, 2017	434.75	439.05	434.63	435.60	490,230	+0.50(+0.12%)
Dec 06, 2017	431.00	439.09	430.32	435.10	455,114	-0.25(-0.06%)
Dec 05, 2017	436.63	438.21	434.31	435.35	589,983	-1.17(-0.27%)
Dec 04, 2017		426.82	431.93	436.52	843,292	+9.71(+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.