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 (%)
Dec 30, 2011	130.50	130.53	129.39	129.66	346,666	-0.84(-0.65%)
Dec 29, 2011	129.05	130.58	128.43	130.50	469,484	+2.15(+1.68%)
Dec 28, 2011	129.40	129.40	127.96	128.35	413,721	-1.02(-0.79%)
Dec 27, 2011	129.62	130.77	128.77	129.37	427,074	-0.41(-0.32%)
Dec 23, 2011	128.54	130.02	127.30	129.78	430,295	+3.68(+2.92%)
Dec 21, 2011	126.10	126.91	123.75	126.10	827,383	+0.15(+0.12%)
Dec 20, 2011	123.33	126.51	123.10	125.95	836,228	+5.48(+4.55%)
Dec 19, 2011	124.08	124.31	120.09	120.47	917,459	-3.44(-2.78%)
Dec 16, 2011	122.73	124.31	122.12	123.91	1,293,296	+1.81(+1.48%)
Dec 15, 2011	123.58	123.63	121.85	122.09	609,803	+0.66(+0.54%)
Dec 14, 2011	121.34	122.71	120.23	121.44	950,090	-0.59(-0.48%)
Dec 13, 2011	124.39	125.37	120.30	122.03	684,533	-1.26(-1.02%)
Dec 12, 2011	121.00	123.90	121.00	123.29	731,297	-2.33(-1.85%)
Dec 09, 2011	122.66	126.25	122.42	125.62	1,002,891	+3.77(+3.09%)
Dec 08, 2011	125.59	125.77	121.58	121.85	982,832	-5.00(-3.94%)
Dec 07, 2011	125.77	127.46	124.38	126.84	684,398	+0.66(+0.52%)
Dec 06, 2011	128.20	128.20	125.12	126.18	728,613	-2.07(-1.62%)
Dec 05, 2011	125.81	128.40	125.21	128.26	1,387,355	+5.30(+4.31%)
Dec 02, 2011	123.41	126.01	122.30	122.95	849,794	+1.17(+0.96%)

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.