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 29, 2020	480.23	483.67	471.05	478.37	1,281,348	-7.42(-1.53%)
May 28, 2020	496.32	497.70	484.13	485.79	1,251,893	+0.40(+0.08%)
May 27, 2020	485.26	486.25	475.37	485.39	1,306,329	+11.56(+2.44%)
May 26, 2020	475.08	479.74	471.83	473.84	1,176,145	+9.35(+2.01%)
May 22, 2020	457.88	464.73	455.17	464.49	699,188	+4.33(+0.94%)
May 21, 2020	460.36	461.17	456.21	460.15	1,113,789	-0.21(-0.05%)
May 20, 2020	461.10	464.22	455.58	460.36	1,654,061	+6.82(+1.50%)
May 19, 2020	463.73	466.55	451.39	453.54	2,320,447	-13.78(-2.95%)
May 18, 2020	469.65	478.50	465.66	467.32	6,174,321	+2.44(+0.53%)
May 15, 2020	447.93	466.56	443.88	464.88	6,583,004	+14.05(+3.12%)
May 14, 2020	435.26	452.58	426.62	450.82	13,042,994	+11.22(+2.55%)
May 13, 2020	416.25	445.01	413.09	439.60	10,681,904	+28.38(+6.90%)
May 12, 2020	427.87	428.33	408.43	411.23	3,865,047	-34.99(-7.84%)
May 11, 2020	445.46	449.90	442.17	446.22	767,058	-5.13(-1.14%)
May 08, 2020	457.46	457.88	449.39	451.35	497,731	+1.26(+0.28%)
May 07, 2020	447.81	455.00	446.42	450.09	593,525	+12.66(+2.89%)
May 06, 2020	443.16	444.94	431.34	437.43	575,592	-1.89(-0.43%)
May 05, 2020	441.69	446.78	438.77	439.32	581,136	+3.60(+0.83%)
May 04, 2020	433.45	437.71	428.12	435.72	701,613	-2.40(-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.