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 (%)
Dec 31, 2007	151.37	151.37	147.32	149.38	343,252	-1.76(-1.16%)
Dec 28, 2007	148.82	152.04	148.55	151.13	758,823	+0.74(+0.49%)
Dec 27, 2007	150.38	152.39	149.30	150.40	628,443	-2.58(-1.69%)
Dec 26, 2007	150.82	153.79	147.97	152.98	459,794	+1.76(+1.16%)
Dec 24, 2007	150.19	151.75	149.55	151.22	163,978	+2.30(+1.54%)
Dec 21, 2007	143.96	150.18	143.80	148.93	709,864	+7.57(+5.36%)
Dec 20, 2007	142.69	143.27	140.12	141.36	176,922	-0.85(-0.60%)
Dec 19, 2007	138.67	143.72	138.67	142.21	590,689	+1.45(+1.03%)
Dec 18, 2007	142.49	143.18	138.81	140.76	601,883	+0.73(+0.52%)
Dec 17, 2007	144.34	144.34	140.03	140.03	402,410	-3.93(-2.73%)
Dec 14, 2007	143.31	144.97	141.84	143.97	449,199	-0.01(-0.01%)
Dec 13, 2007	141.25	143.98	139.54	143.98	494,226	+0.67(+0.47%)
Dec 12, 2007	151.57	151.57	141.25	143.31	1,286,390	-3.96(-2.69%)
Dec 11, 2007	154.07	154.07	146.18	147.28	878,771	-5.03(-3.30%)
Dec 10, 2007	148.16	154.71	147.83	152.30	805,674	+5.44(+3.70%)
Dec 07, 2007	147.69	149.07	145.82	146.87	515,799	+0.14(+0.10%)
Dec 06, 2007	139.87	146.79	139.35	146.72	665,337	+7.54(+5.42%)
Dec 05, 2007	144.23	144.23	137.36	139.18	663,590	-0.85(-0.60%)
Dec 04, 2007	139.87	141.16	138.94	140.03	703,980	-0.16(-0.11%)

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.