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 (%)
Apr 30, 2007	104.38	104.42	102.99	103.14	672,710	-1.23(-1.18%)
Apr 27, 2007	105.36	105.84	103.56	104.38	519,881	-0.98(-0.93%)
Apr 26, 2007	105.59	111.24	105.27	105.36	419,155	+0.06(+0.06%)
Apr 25, 2007	105.76	105.82	103.94	105.29	463,132	+0.11(+0.11%)
Apr 24, 2007	105.00	105.80	103.35	105.18	483,016	-0.02(-0.02%)
Apr 23, 2007	106.86	107.47	104.80	105.20	502,609	-1.48(-1.39%)
Apr 20, 2007	108.52	108.80	106.17	106.69	515,091	-1.12(-1.04%)
Apr 19, 2007	108.86	108.86	105.54	107.80	1,452,241	-2.71(-2.45%)
Apr 18, 2007	110.86	112.19	110.24	110.51	444,554	-0.83(-0.74%)
Apr 17, 2007	110.93	111.96	110.62	111.34	292,015	+0.68(+0.62%)
Apr 16, 2007	109.28	110.89	109.28	110.65	361,246	+1.89(+1.74%)
Apr 13, 2007	108.08	108.89	107.67	108.77	281,275	+0.93(+0.86%)
Apr 12, 2007	107.31	108.62	105.91	107.84	418,285	-0.36(-0.33%)
Apr 11, 2007	109.03	109.04	107.58	108.19	164,295	-1.08(-0.98%)
Apr 10, 2007	107.05	109.32	107.05	109.27	264,439	+2.22(+2.07%)
Apr 09, 2007	107.66	108.36	106.92	107.05	306,964	-0.79(-0.73%)
Apr 05, 2007	107.21	108.17	107.07	107.84	162,118	+0.50(+0.47%)
Apr 04, 2007	107.49	107.87	107.15	107.33	208,562	-0.16(-0.15%)
Apr 03, 2007	106.62	107.74	106.62	107.49	222,930	+1.32(+1.24%)

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.