Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	85.09	86.64	84.58	86.61	146,476	+0.68(+0.79%)
Nov 26, 2008	79.06	86.55	78.77	85.94	412,745	+5.03(+6.22%)
Nov 25, 2008	82.59	83.29	77.45	80.91	939,774	+0.90(+1.12%)
Nov 24, 2008	77.15	80.92	73.60	80.01	1,323,170	+4.98(+6.64%)
Nov 21, 2008	70.20	75.28	65.30	75.03	1,461,714	+6.33(+9.21%)
Nov 20, 2008	66.13	75.12	66.13	68.71	1,594,823	+0.58(+0.85%)
Nov 19, 2008	72.41	73.12	67.96	68.13	1,657,523	-5.07(-6.93%)
Nov 18, 2008	72.35	74.69	70.98	73.20	1,019,110	-0.11(-0.15%)
Nov 17, 2008	75.05	78.32	72.16	73.31	1,272,467	-2.56(-3.38%)
Nov 14, 2008	80.06	82.23	75.80	75.87	869,336	-5.90(-7.22%)
Nov 13, 2008	74.06	81.99	72.63	81.78	1,696,271	+8.43(+11.49%)
Nov 12, 2008	75.73	78.72	72.63	73.35	1,067,969	-5.88(-7.43%)
Nov 11, 2008	75.82	81.07	73.36	79.24	2,189,679	-0.38(-0.48%)
Nov 10, 2008	88.67	89.32	79.17	79.61	763,544	-6.92(-7.99%)
Nov 07, 2008	86.05	89.02	82.97	86.53	640,590	+1.34(+1.57%)
Nov 06, 2008	93.08	95.62	84.77	85.20	1,087,589	-8.90(-9.46%)
Nov 05, 2008	97.15	98.40	93.70	94.10	972,723	-5.15(-5.19%)
Nov 04, 2008	96.42	101.91	95.25	99.25	1,051,709	+4.38(+4.62%)

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.