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 (%)
Sep 29, 2017	376.41	379.39	375.19	378.17	541,162	+0.83(+0.22%)
Sep 28, 2017	373.87	377.80	371.77	377.35	559,836	+6.52(+1.76%)
Sep 27, 2017		371.06	366.99	370.82	484,931	+3.38(+0.92%)
Sep 26, 2017	371.04	371.04	366.93	367.44	364,630	-2.73(-0.74%)
Sep 25, 2017	368.36	370.32	366.41	370.17	341,156	+1.81(+0.49%)
Sep 22, 2017	366.28	369.76	365.33	368.36	337,904	+1.57(+0.43%)
Sep 21, 2017	367.72	368.68	364.90	366.79	346,769	-0.37(-0.10%)
Sep 20, 2017	367.42	368.12	364.87	367.16	471,571	+1.42(+0.39%)
Sep 19, 2017	364.30	366.86	362.83	365.74	427,865	+2.50(+0.69%)
Sep 18, 2017	363.20	365.17	362.49	363.25	539,162	+0.61(+0.17%)
Sep 15, 2017		363.20	357.91	362.64	1,005,154	+2.56(+0.71%)
Sep 14, 2017	360.16	361.18	359.01	360.07	553,623	+0.14(+0.04%)
Sep 13, 2017	362.34	362.37	358.72	359.93	474,540	-2.58(-0.71%)
Sep 12, 2017	360.45	362.62	359.23	362.51	394,730	+3.83(+1.07%)
Sep 11, 2017	353.14	360.37	353.14	358.68	523,973	+6.84(+1.94%)
Sep 08, 2017	349.48	353.37	349.03	351.83	374,082	+1.44(+0.41%)
Sep 07, 2017		350.52	346.30	350.40	571,380	+1.74(+0.50%)
Sep 06, 2017	351.35	352.74	348.40	348.65	507,756	-1.23(-0.35%)
Sep 05, 2017	354.81	356.52	349.37	349.89	729,951	-6.88(-1.93%)

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.