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 28, 2007	118.85	119.66	118.66	119.42	272,262	+0.57(+0.48%)
Sep 27, 2007	116.23	118.85	116.18	118.85	272,116	+2.64(+2.28%)
Sep 26, 2007	116.39	116.95	114.27	116.21	303,771	-0.10(-0.08%)
Sep 25, 2007	113.92	116.30	113.05	116.30	358,660	+2.60(+2.29%)
Sep 24, 2007	117.18	117.18	113.63	113.70	216,357	-3.43(-2.93%)
Sep 21, 2007	115.08	117.83	115.01	117.13	343,122	+2.29(+1.99%)
Sep 20, 2007	117.35	117.76	113.69	114.84	342,106	-2.70(-2.30%)
Sep 19, 2007	117.07	120.52	116.80	117.54	750,862	+0.81(+0.70%)
Sep 18, 2007	109.50	117.08	109.50	116.73	772,788	+7.92(+7.28%)
Sep 17, 2007	109.36	109.98	108.53	108.81	223,037	-0.14(-0.13%)
Sep 14, 2007	109.28	109.63	107.36	108.95	269,067	-0.32(-0.30%)
Sep 13, 2007	107.09	109.29	106.40	109.28	194,431	+2.73(+2.56%)
Sep 12, 2007	107.91	108.13	105.30	106.55	374,342	-1.97(-1.81%)
Sep 11, 2007	104.89	108.96	104.89	108.52	424,148	+3.77(+3.60%)
Sep 10, 2007	105.26	105.97	103.20	104.75	216,212	-0.34(-0.32%)
Sep 07, 2007	106.57	106.76	104.62	105.08	352,996	-2.82(-2.62%)
Sep 06, 2007	109.10	109.10	106.75	107.91	284,604	-0.03(-0.03%)
Sep 05, 2007	107.61	108.53	106.19	107.94	302,465	-0.59(-0.55%)

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.