Indicators

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	609.64	611.74	585.38	586.76	1,080,170	-24.69(-4.04%)
Apr 28, 2022	610.54	614.67	600.51	611.45	1,200,152	+7.47(+1.24%)
Apr 27, 2022	606.91	615.75	602.79	603.98	672,620	-3.79(-0.62%)
Apr 26, 2022	622.43	628.23	607.59	607.77	858,323	-19.94(-3.18%)
Apr 25, 2022	620.21	628.46	608.66	627.71	1,211,788	+5.02(+0.81%)
Apr 22, 2022	639.66	642.31	622.30	622.69	848,776	-17.40(-2.72%)
Apr 21, 2022	665.93	666.05	638.41	640.09	856,897	-16.47(-2.51%)
Apr 20, 2022	664.75	667.64	655.18	656.56	988,149	-2.41(-0.37%)
Apr 19, 2022	640.13	661.88	640.13	658.98	1,062,689	+20.26(+3.17%)
Apr 18, 2022	645.29	649.51	636.33	638.72	888,002	-7.67(-1.19%)
Apr 14, 2022	672.54	675.64	646.36	646.39	1,175,275	-25.90(-3.85%)
Apr 13, 2022	673.47	682.92	667.91	672.29	967,553	-1.02(-0.15%)
Apr 12, 2022	684.18	691.15	668.25	673.31	1,016,977	-10.85(-1.59%)
Apr 11, 2022	688.08	692.80	683.14	684.16	629,964	-7.25(-1.05%)
Apr 08, 2022	701.65	701.65	689.63	691.41	874,015	-12.01(-1.71%)
Apr 07, 2022	699.99	707.51	691.42	703.42	506,203	+3.44(+0.49%)
Apr 06, 2022	706.58	712.06	692.33	699.99	900,275	-18.04(-2.51%)
Apr 05, 2022	732.39	733.83	715.92	718.02	802,785	-16.72(-2.28%)
Apr 04, 2022	724.66	740.77	722.97	734.74	938,965	+11.71(+1.62%)

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.