Indicators

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.84	43.48	42.75	43.48	70,972	+0.46(+1.07%)
May 27, 2004	42.35	43.34	42.16	43.01	104,643	+0.60(+1.41%)
May 26, 2004	41.71	42.79	41.68	42.42	96,661	+0.63(+1.52%)
May 25, 2004	41.44	41.90	41.34	41.78	54,861	+0.27(+0.65%)
May 24, 2004	40.83	41.81	40.81	41.51	70,536	+0.75(+1.84%)
May 21, 2004	40.64	40.95	40.54	40.76	77,067	+0.06(+0.14%)
May 20, 2004	40.44	40.80	40.44	40.71	53,410	+0.23(+0.56%)
May 19, 2004	40.43	41.28	40.42	40.48	111,320	+0.22(+0.55%)
May 18, 2004	40.00	40.48	39.99	40.26	38,171	+0.33(+0.83%)
May 17, 2004	40.40	40.40	39.82	39.93	49,491	-0.47(-1.16%)
May 14, 2004	40.40	40.73	40.16	40.40	80,551	-0.07(-0.17%)
May 13, 2004	40.48	40.96	40.44	40.47	77,648	-0.01(-0.03%)
May 12, 2004	40.48	40.50	39.96	40.48	127,285	-0.03(-0.07%)
May 11, 2004	40.79	40.83	40.42	40.51	131,494	-0.28(-0.69%)
May 10, 2004	41.19	41.19	40.61	40.79	139,912	-0.47(-1.14%)
May 07, 2004	42.41	42.59	41.26	41.26	58,780	-1.22(-2.87%)
May 06, 2004	43.04	43.04	42.48	42.48	90,420	-0.63(-1.45%)
May 05, 2004	43.57	43.59	43.10	43.10	93,613	-0.54(-1.23%)
May 04, 2004	42.97	43.79	42.88	43.64	120,318	+0.57(+1.33%)

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.