Indicators

BlackRock (NY: BLK )

762.80 -3.82 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	814.64	815.34	810.28	812.60	469,901	+0.57(+0.07%)
May 27, 2021	814.17	819.46	810.86	812.03	760,448	-0.28(-0.03%)
May 26, 2021	818.52	823.02	806.38	812.31	665,057	+2.28(+0.28%)
May 25, 2021	812.65	816.55	807.43	810.03	675,202	+1.77(+0.22%)
May 24, 2021	802.79	812.64	802.53	808.26	611,799	+10.74(+1.35%)
May 21, 2021	786.17	801.30	786.17	797.52	748,120	+14.72(+1.88%)
May 20, 2021	779.72	789.00	775.18	782.80	389,376	+5.89(+0.76%)
May 19, 2021	767.24	777.33	760.70	776.91	683,243	-1.50(-0.19%)
May 18, 2021	790.16	792.92	777.91	778.41	403,360	-8.63(-1.10%)
May 17, 2021	793.94	796.95	783.92	787.04	375,119	-6.87(-0.86%)
May 14, 2021	786.29	797.59	783.28	793.91	519,684	+16.57(+2.13%)
May 13, 2021	762.99	783.11	761.70	777.34	598,743	+14.35(+1.88%)
May 12, 2021	778.09	787.53	759.69	762.99	701,679	-19.09(-2.44%)
May 11, 2021	785.37	792.47	773.65	782.08	725,201	-12.37(-1.56%)
May 10, 2021	811.12	816.08	794.42	794.45	611,306	-15.18(-1.87%)
May 07, 2021	797.22	812.62	795.14	809.62	511,809	+6.24(+0.78%)
May 06, 2021	788.80	803.66	786.70	803.39	719,450	+14.91(+1.89%)
May 05, 2021	781.91	789.51	777.33	788.48	615,128	+13.51(+1.74%)
May 04, 2021	761.83	775.65	758.82	774.97	602,188	+10.01(+1.31%)

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.