Indicators

BlackRock (NY: BLK )

754.64 -6.64 (-0.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	415.16	418.00	412.03	415.30	716,672	+4.27(+1.04%)
Jun 27, 2019	409.26	413.33	408.28	411.03	398,766	+3.12(+0.76%)
Jun 26, 2019	407.20	408.37	403.06	407.91	490,831	+2.30(+0.57%)
Jun 25, 2019	409.75	409.75	403.52	405.61	513,122	-4.46(-1.09%)
Jun 24, 2019	414.03	416.73	408.38	410.07	449,244	-4.28(-1.03%)
Jun 21, 2019	411.60	417.84	410.35	414.36	1,194,227	+2.35(+0.57%)
Jun 20, 2019	403.97	413.12	403.97	412.00	823,954	+9.41(+2.34%)
Jun 19, 2019	399.28	403.72	397.58	402.60	615,065	+4.99(+1.26%)
Jun 18, 2019	392.30	403.62	391.49	397.61	605,063	+8.13(+2.09%)
Jun 17, 2019	395.27	396.27	389.02	389.47	391,431	-6.06(-1.53%)
Jun 14, 2019	397.45	397.45	393.46	395.53	388,169	-1.16(-0.29%)
Jun 13, 2019	395.44	397.69	394.40	396.69	368,237	+1.80(+0.46%)
Jun 12, 2019	392.41	396.41	390.30	394.90	486,055	+2.77(+0.71%)
Jun 11, 2019	396.52	396.75	389.29	392.13	606,593	-0.61(-0.16%)
Jun 10, 2019	395.47	397.33	392.44	392.74	593,287	-0.26(-0.07%)
Jun 07, 2019	389.36	393.26	388.07	393.00	569,427	+4.32(+1.11%)
Jun 06, 2019	387.86	390.79	386.05	388.69	763,103	+0.96(+0.25%)
Jun 05, 2019	383.76	389.80	378.58	387.73	684,613	+6.12(+1.60%)
Jun 04, 2019	380.61	381.84	371.61	381.61	635,898	+12.85(+3.48%)

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.