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 (%)
May 29, 2009	106.09	109.90	104.27	109.90	1,543,158	+4.25(+4.02%)
May 28, 2009	102.96	106.04	102.55	105.64	691,923	+2.91(+2.83%)
May 27, 2009	106.77	108.17	102.32	102.74	854,425	-4.01(-3.76%)
May 26, 2009	100.38	106.75	100.13	106.75	1,472,156	+4.97(+4.88%)
May 22, 2009	98.63	102.83	97.48	101.78	1,283,634	+4.11(+4.21%)
May 21, 2009	93.28	97.76	92.67	97.67	2,012,408	+3.16(+3.35%)
May 20, 2009	97.69	98.58	94.04	94.50	758,966	-1.74(-1.80%)
May 19, 2009	100.26	100.26	95.52	96.24	1,222,077	-3.19(-3.21%)
May 18, 2009	98.70	99.92	96.63	99.43	1,439,471	+2.41(+2.49%)
May 15, 2009	96.47	99.39	94.27	97.02	1,368,091	+0.54(+0.56%)
May 14, 2009	95.45	97.98	94.55	96.48	895,500	+1.36(+1.43%)
May 13, 2009	96.87	98.30	94.90	95.12	1,249,919	-3.42(-3.47%)
May 12, 2009	97.87	100.93	95.87	98.55	1,165,983	+0.68(+0.69%)
May 11, 2009	100.11	101.51	97.66	97.87	900,757	-4.34(-4.25%)
May 08, 2009	102.06	102.99	98.53	102.21	1,752,278	+2.67(+2.68%)
May 07, 2009	109.28	109.28	98.98	99.55	2,371,601	-7.69(-7.17%)
May 06, 2009	108.86	110.50	105.77	107.24	1,574,001	-1.41(-1.30%)
May 05, 2009	107.66	110.65	107.17	108.65	1,480,868	-0.21(-0.19%)
May 04, 2009	103.47	109.03	103.45	108.86	1,163,898	+6.59(+6.45%)

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.