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 (%)
Nov 30, 2020	650.94	653.58	639.41	639.98	969,436	-15.36(-2.34%)
Nov 27, 2020	647.68	658.76	646.20	655.34	341,984	+10.54(+1.63%)
Nov 25, 2020	639.77	645.39	638.21	644.80	437,793	+3.95(+0.62%)
Nov 24, 2020	636.61	642.10	629.12	640.85	711,420	+15.06(+2.41%)
Nov 23, 2020	620.30	631.41	617.52	625.79	551,445	+9.31(+1.51%)
Nov 20, 2020	617.68	619.27	613.08	616.48	432,337	-0.71(-0.11%)
Nov 19, 2020	610.30	618.89	607.80	617.19	514,135	+3.29(+0.54%)
Nov 18, 2020	614.73	620.09	613.04	613.90	555,473	+2.20(+0.36%)
Nov 17, 2020	619.92	619.92	608.97	611.70	839,034	-8.19(-1.32%)
Nov 16, 2020	625.45	625.45	613.33	619.89	663,049	+6.10(+0.99%)
Nov 13, 2020	604.83	615.01	603.27	613.79	724,562	+9.15(+1.51%)
Nov 12, 2020	610.11	612.78	600.13	604.64	547,506	-9.93(-1.61%)
Nov 11, 2020	614.72	619.27	611.28	614.57	497,355	+9.18(+1.52%)
Nov 10, 2020	605.81	610.83	591.20	605.38	827,134	-4.97(-0.81%)
Nov 09, 2020	629.60	634.83	607.75	610.35	949,308	+10.19(+1.70%)
Nov 06, 2020	610.39	612.16	599.51	600.16	538,948	-12.18(-1.99%)
Nov 05, 2020	605.77	615.83	604.63	612.34	779,512	+15.20(+2.55%)
Nov 04, 2020	575.77	602.98	575.33	597.14	885,744	+20.47(+3.55%)
Nov 03, 2020	569.00	580.40	567.26	576.66	611,463	+13.19(+2.34%)

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.