Indicators

BlackRock (NY: BLK )

760.11 +10.13 (+1.35%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	116.21	120.50	115.41	116.21	831,915	-3.12(-2.62%)
May 27, 2010	116.73	119.39	115.15	119.33	1,047,665	+5.78(+5.09%)
May 26, 2010	114.04	114.75	112.37	113.55	1,552,989	+1.11(+0.99%)
May 25, 2010	109.38	112.53	107.64	112.44	144	+0.33(+0.30%)
May 24, 2010	115.95	117.45	112.10	112.11	847,019	-3.12(-2.71%)
May 21, 2010	110.19	115.63	109.37	115.23	1,546,887	+4.41(+3.98%)
May 20, 2010	112.13	113.73	110.82	110.82	1,594	-5.43(-4.67%)
May 19, 2010	116.23	117.43	113.52	116.26	773,669	-0.37(-0.32%)
May 18, 2010	119.24	121.70	115.96	116.63	841,967	-1.74(-1.47%)
May 17, 2010	117.36	119.54	115.70	118.37	797,921	+0.89(+0.75%)
May 14, 2010	117.48	119.56	116.74	117.48	746,899	-1.84(-1.54%)
May 13, 2010	120.61	121.32	119.09	119.32	453,959	-1.11(-0.92%)
May 12, 2010	118.73	120.57	118.37	120.42	670,138	+2.06(+1.74%)
May 11, 2010	118.58	119.59	118.23	118.36	1,358,494	-3.86(-3.16%)
May 10, 2010	122.22	122.55	120.86	122.22	863,128	+3.08(+2.59%)
May 07, 2010	118.78	121.82	117.35	119.14	1,780,416	+0.16(+0.13%)
May 06, 2010	118.94	124.20	115.77	118.98	288	-2.66(-2.19%)
May 05, 2010	121.93	123.52	120.77	121.64	1,107,370	-1.35(-1.10%)
May 04, 2010	127.39	127.71	122.49	122.99	965,313	-5.59(-4.35%)

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.