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 (%)
May 28, 2004	42.82	43.46	42.73	43.46	71,005	+0.46(+1.07%)
May 27, 2004	42.33	43.32	42.14	42.99	104,693	+0.60(+1.41%)
May 26, 2004	41.69	42.77	41.66	42.39	96,707	+0.63(+1.52%)
May 25, 2004	41.42	41.88	41.32	41.76	54,888	+0.27(+0.65%)
May 24, 2004	40.81	41.79	40.79	41.49	70,570	+0.75(+1.84%)
May 21, 2004	40.62	40.93	40.52	40.74	77,104	+0.06(+0.14%)
May 20, 2004	40.43	40.78	40.43	40.69	53,435	+0.23(+0.56%)
May 19, 2004	40.41	41.26	40.40	40.46	111,373	+0.22(+0.55%)
May 18, 2004	39.98	40.46	39.97	40.24	38,189	+0.33(+0.83%)
May 17, 2004	40.38	40.38	39.81	39.91	49,515	-0.47(-1.16%)
May 14, 2004	40.38	40.71	40.14	40.38	80,589	-0.07(-0.17%)
May 13, 2004	40.46	40.94	40.43	40.45	77,685	-0.01(-0.03%)
May 12, 2004	40.46	40.48	39.94	40.46	127,346	-0.03(-0.07%)
May 11, 2004	40.77	40.81	40.40	40.49	131,557	-0.28(-0.69%)
May 10, 2004	41.17	41.17	40.59	40.77	139,979	-0.47(-1.14%)
May 07, 2004	42.39	42.57	41.24	41.24	58,808	-1.22(-2.87%)
May 06, 2004	43.01	43.01	42.46	42.46	90,463	-0.63(-1.45%)
May 05, 2004	43.55	43.57	43.08	43.08	93,658	-0.54(-1.23%)
May 04, 2004	42.95	43.77	42.86	43.62	120,376	+0.57(+1.33%)

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.