Indicators

BlackRock (NY: BLK )

789.13 +10.80 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	412.25	417.78	403.07	415.63	2,271,787	-11.50(-2.69%)
Feb 27, 2020	444.92	449.60	427.09	427.13	1,432,640	-29.31(-6.42%)
Feb 26, 2020	456.17	464.95	453.76	456.44	1,068,994	+2.22(+0.49%)
Feb 25, 2020	476.00	476.78	451.05	454.22	1,186,010	-19.75(-4.17%)
Feb 24, 2020	478.01	485.91	473.65	473.97	1,184,980	-26.03(-5.21%)
Feb 21, 2020	505.75	507.05	498.20	500.00	550,429	-8.91(-1.75%)
Feb 20, 2020	511.67	514.32	503.25	508.90	529,373	-4.62(-0.90%)
Feb 19, 2020	509.86	514.36	508.25	513.53	426,885	+6.52(+1.29%)
Feb 18, 2020	507.18	507.38	504.76	507.01	449,219	-1.01(-0.20%)
Feb 14, 2020	507.84	510.70	505.12	508.02	526,143	-2.34(-0.46%)
Feb 13, 2020	510.49	514.14	509.31	510.37	534,359	-3.53(-0.69%)
Feb 12, 2020	516.01	517.78	511.68	513.89	474,915	+1.83(+0.36%)
Feb 11, 2020	506.33	512.84	506.17	512.06	667,220	+8.38(+1.66%)
Feb 10, 2020	496.80	503.81	496.68	503.68	828,921	+4.81(+0.96%)
Feb 07, 2020	493.71	499.11	493.26	498.87	794,173	+0.96(+0.19%)
Feb 06, 2020	491.98	498.41	485.93	497.91	918,362	+10.04(+2.06%)
Feb 05, 2020	488.19	490.74	482.47	487.86	1,050,468	+7.40(+1.54%)
Feb 04, 2020	483.10	485.02	477.06	480.46	948,868	+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.