Indicators

BlackRock (NY: BLK )

789.13 +10.80 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	68.44	70.51	66.53	66.67	0	-2.71(-3.90%)
Feb 26, 2009	73.87	75.21	68.87	69.38	1,104,335	-3.33(-4.58%)
Feb 25, 2009	73.03	74.75	69.98	72.70	1,169,018	-1.02(-1.38%)
Feb 24, 2009	68.80	74.13	67.70	73.72	1,371,315	+6.32(+9.38%)
Feb 23, 2009	71.76	72.04	66.80	67.40	1,303,155	-3.58(-5.05%)
Feb 20, 2009	69.05	72.41	67.92	70.98	2,283,061	+0.09(+0.13%)
Feb 19, 2009	71.55	74.85	70.44	70.89	925,958	-2.49(-3.39%)
Feb 18, 2009	75.27	75.27	70.87	73.38	673,534	+0.79(+1.09%)
Feb 17, 2009	75.62	75.62	72.32	72.59	693,770	-4.28(-5.56%)
Feb 13, 2009	77.81	78.87	76.19	76.86	579,122	-1.63(-2.08%)
Feb 12, 2009	77.63	78.89	75.13	78.50	795,290	-0.06(-0.07%)
Feb 11, 2009	76.79	79.88	76.25	78.55	1,149,243	+0.08(+0.10%)
Feb 10, 2009	80.60	83.46	77.77	78.47	1,236,372	-3.35(-4.10%)
Feb 09, 2009	83.65	83.76	81.12	81.83	800,530	-2.53(-3.00%)
Feb 06, 2009	79.61	84.89	79.58	84.36	1,003,915	+4.28(+5.34%)
Feb 05, 2009	76.44	81.45	76.42	80.08	1,101,996	+1.70(+2.17%)
Feb 04, 2009	73.98	79.71	73.17	78.38	1,217,347	+3.13(+4.16%)
Feb 03, 2009	76.56	77.38	73.63	75.24	862,837	-0.83(-1.09%)

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.