Indicators

BlackRock (NY: BLK )

757.00 +5.42 (+0.72%)

Official Closing Price Updated: 6:30 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	87.12	90.15	85.00	89.56	1,409,212	+3.55(+4.12%)
Mar 30, 2009	85.08	89.15	84.97	86.01	1,712,357	-8.13(-8.63%)
Mar 26, 2009	91.28	94.23	87.96	94.13	1,772,343	+2.85(+3.12%)
Mar 25, 2009	89.56	92.58	86.35	91.28	1,277,259	+2.83(+3.20%)
Mar 24, 2009	88.77	95.73	88.25	88.45	1,776,916	-3.80(-4.12%)
Mar 23, 2009	85.82	92.33	85.22	92.25	2,201,943	+13.77(+17.55%)
Mar 20, 2009	79.00	80.26	77.66	78.48	1,132,034	+0.12(+0.15%)
Mar 19, 2009	83.04	84.01	78.07	78.36	1,665,124	-5.65(-6.72%)
Mar 18, 2009	74.03	84.34	73.44	84.01	1,889,493	+8.47(+11.21%)
Mar 17, 2009	71.84	75.54	70.75	75.54	776,708	+3.99(+5.57%)
Mar 16, 2009	75.00	76.03	71.24	71.55	1,068,513	-2.82(-3.80%)
Mar 13, 2009	75.24	76.61	72.69	74.38	0	-2.20(-2.88%)
Mar 12, 2009	72.31	76.92	70.80	76.58	1,101,245	+4.06(+5.59%)
Mar 11, 2009	69.54	73.34	68.19	72.52	1,287,619	+3.31(+4.79%)
Mar 10, 2009	63.92	69.23	63.53	69.21	1,172,430	+6.61(+10.56%)
Mar 09, 2009	62.33	64.48	61.64	62.60	782,654	-1.03(-1.62%)
Mar 06, 2009	65.44	65.44	61.23	63.63	0	+0.55(+0.87%)
Mar 05, 2009	63.69	66.27	63.03	63.08	788,901	-3.26(-4.92%)
Mar 04, 2009	64.01	68.29	63.08	66.35	2,202,780	+2.77(+4.35%)

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.