Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	54.58	55.36	54.58	55.30	91,915	+0.86(+1.58%)
Jan 28, 2005	54.61	54.80	54.08	54.44	122,409	-0.17(-0.32%)
Jan 27, 2005	54.67	54.92	54.52	54.61	98,159	+0.04(+0.08%)
Jan 26, 2005	53.85	54.93	53.85	54.57	90,028	+0.16(+0.29%)
Jan 25, 2005	54.46	54.89	54.41	54.41	53,000	-0.15(-0.28%)
Jan 24, 2005	54.67	54.86	54.16	54.56	62,729	-0.06(-0.10%)
Jan 21, 2005	54.65	54.82	54.03	54.62	115,439	-0.02(-0.04%)
Jan 20, 2005	54.87	55.17	53.51	54.64	235,524	-0.10(-0.18%)
Jan 19, 2005	56.39	56.61	54.71	54.74	105,129	-0.69(-1.24%)
Jan 18, 2005	55.55	56.02	55.16	55.42	116,600	-0.30(-0.53%)
Jan 14, 2005	55.44	55.99	55.44	55.72	77,540	+0.45(+0.82%)
Jan 13, 2005	55.47	56.45	55.27	55.27	228,555	-0.31(-0.56%)
Jan 12, 2005	55.18	55.68	55.18	55.58	67,666	+0.52(+0.94%)
Jan 11, 2005	55.30	55.47	54.58	55.06	109,195	-0.17(-0.30%)
Jan 10, 2005	54.41	55.53	54.23	55.22	116,746	+1.27(+2.36%)
Jan 07, 2005	55.09	55.78	53.68	53.95	213,889	-1.14(-2.07%)
Jan 06, 2005	52.51	55.49	52.48	55.09	436,490	+3.55(+6.88%)
Jan 05, 2005	52.13	52.13	51.48	51.55	35,720	-0.48(-0.93%)
Jan 04, 2005	52.18	52.51	51.62	52.03	35,575	-0.16(-0.30%)

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.