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 (%)
Feb 28, 2020	412.45	417.98	403.26	415.83	2,270,702	-11.50(-2.69%)
Feb 27, 2020	445.13	449.82	427.29	427.33	1,431,955	-29.32(-6.42%)
Feb 26, 2020	456.38	465.18	453.98	456.65	1,068,484	+2.22(+0.49%)
Feb 25, 2020	476.22	477.00	451.26	454.44	1,185,444	-19.76(-4.17%)
Feb 24, 2020	478.24	486.15	473.88	474.19	1,184,414	-26.04(-5.21%)
Feb 21, 2020	505.99	507.29	498.44	500.24	550,166	-8.91(-1.75%)
Feb 20, 2020	511.91	514.56	503.49	509.15	529,120	-4.63(-0.90%)
Feb 19, 2020	510.10	514.61	508.49	513.77	426,681	+6.52(+1.29%)
Feb 18, 2020	507.42	507.62	505.01	507.25	449,005	-1.02(-0.20%)
Feb 14, 2020	508.09	510.94	505.37	508.27	525,892	-2.34(-0.46%)
Feb 13, 2020	510.74	514.38	509.55	510.61	534,104	-3.53(-0.69%)
Feb 12, 2020	516.26	518.03	511.92	514.14	474,688	+1.83(+0.36%)
Feb 11, 2020	506.57	513.09	506.41	512.31	666,901	+8.39(+1.66%)
Feb 10, 2020	497.04	504.05	496.91	503.92	828,525	+4.81(+0.96%)
Feb 07, 2020	493.95	499.35	493.50	499.11	793,793	+0.96(+0.19%)
Feb 06, 2020	492.22	498.65	486.16	498.14	917,923	+10.05(+2.06%)
Feb 05, 2020	488.42	490.97	482.70	488.10	1,049,967	+7.40(+1.54%)
Feb 04, 2020	483.33	485.26	477.29	480.69	948,415	+4.63(+0.97%)

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.