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 (%)
Sep 29, 2006	103.28	104.96	102.29	102.66	438,023	-0.62(-0.60%)
Sep 28, 2006	103.18	103.87	102.01	103.28	93,323	+0.41(+0.40%)
Sep 27, 2006	101.98	103.74	101.87	102.88	150,362	+0.25(+0.25%)
Sep 26, 2006	101.39	102.99	101.01	102.62	121,624	+1.41(+1.39%)
Sep 25, 2006	100.18	101.42	99.38	101.22	79,244	+1.72(+1.73%)
Sep 22, 2006	99.35	99.82	98.80	99.49	75,035	-0.05(-0.05%)
Sep 21, 2006	100.13	100.68	99.11	99.54	116,254	-0.41(-0.41%)
Sep 20, 2006	100.87	101.94	98.93	99.95	256,892	-0.06(-0.06%)
Sep 19, 2006	99.70	100.35	98.69	100.02	348,474	-0.95(-0.94%)
Sep 18, 2006	102.06	102.63	100.27	100.97	233,670	-1.01(-0.99%)
Sep 15, 2006	101.22	102.54	101.07	101.97	175,906	+1.45(+1.44%)
Sep 14, 2006	99.15	100.77	98.89	100.53	192,742	+1.39(+1.40%)
Sep 13, 2006	93.34	99.39	92.36	99.14	473,872	+5.97(+6.41%)
Sep 12, 2006	90.96	93.53	90.80	93.17	377,356	+2.28(+2.51%)
Sep 11, 2006	91.47	91.53	90.09	90.89	149,926	-0.76(-0.83%)
Sep 08, 2006	91.07	91.91	90.61	91.64	283,888	+0.57(+0.63%)
Sep 07, 2006	91.80	91.80	90.81	91.07	148,039	-0.73(-0.80%)
Sep 06, 2006	91.72	92.06	91.06	91.80	145,717	+0.08(+0.09%)
Sep 05, 2006	91.59	92.12	90.85	91.72	146,298	-0.04(-0.05%)

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.