Indicators

BlackRock (NY: BLK )

763.91 +6.91 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	154.90	154.90	146.52	147.32	701,118	-4.01(-2.65%)
Jan 28, 2010	156.40	157.40	148.65	151.33	923,677	-4.91(-3.14%)
Jan 27, 2010	157.34	159.25	150.58	156.25	813,034	+1.42(+0.92%)
Jan 26, 2010	154.72	157.71	153.99	154.83	294,729	-1.21(-0.77%)
Jan 25, 2010	155.33	157.29	154.24	156.03	283,773	+1.01(+0.65%)
Jan 22, 2010	158.12	162.38	153.38	155.03	410,386	-3.61(-2.28%)
Jan 21, 2010	165.38	165.38	158.39	158.64	514,712	-5.53(-3.37%)
Jan 20, 2010	164.67	164.94	162.14	164.16	294,532	-1.21(-0.73%)
Jan 19, 2010	163.77	165.95	161.38	165.37	272,243	+1.32(+0.81%)
Jan 15, 2010	163.88	164.04	164.04	164.04	285,920	+0.13(+0.08%)
Jan 14, 2010	164.79	165.56	163.29	163.91	237,747	-1.05(-0.63%)
Jan 13, 2010	161.38	165.33	161.38	164.96	295,115	+0.65(+0.40%)
Jan 12, 2010	166.22	167.56	164.31	164.31	301,953	-2.99(-1.79%)
Jan 11, 2010	165.33	167.98	165.33	167.30	301,619	+2.68(+1.63%)
Jan 08, 2010	163.61	164.95	163.12	164.62	325,641	+1.15(+0.70%)
Jan 07, 2010	161.68	163.78	161.23	163.47	316,766	+1.78(+1.10%)
Jan 06, 2010	164.33	164.43	161.27	161.69	404,086	-3.40(-2.06%)
Jan 05, 2010	164.71	165.13	163.13	165.09	288,454	+0.71(+0.43%)

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.