Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	339.17	343.27	336.30	342.37	702,520	+4.00(+1.18%)
Dec 28, 2018	341.60	343.63	336.02	338.37	710,322	+0.38(+0.11%)
Dec 27, 2018	328.21	338.14	324.71	338.00	899,001	+5.73(+1.72%)
Dec 26, 2018	317.49	332.46	314.59	332.27	1,002,093	+16.96(+5.38%)
Dec 24, 2018	318.24	323.33	314.46	315.31	572,525	-6.44(-2.00%)
Dec 21, 2018	323.67	333.06	320.27	321.75	1,976,534	-2.19(-0.68%)
Dec 20, 2018	321.85	329.42	321.13	323.94	1,269,554	-0.45(-0.14%)
Dec 19, 2018	332.64	338.50	321.91	324.39	1,144,370	-9.73(-2.91%)
Dec 18, 2018	332.71	338.85	331.02	334.12	1,122,280	+4.45(+1.35%)
Dec 17, 2018	331.20	339.04	328.11	329.67	1,032,827	-3.53(-1.06%)
Dec 14, 2018	333.84	339.28	331.76	333.20	778,704	-4.33(-1.28%)
Dec 13, 2018	341.81	342.01	335.11	337.54	677,606	-2.44(-0.72%)
Dec 12, 2018	342.13	346.63	338.71	339.98	845,414	+3.84(+1.14%)
Dec 11, 2018	348.83	349.58	332.99	336.13	879,865	-6.62(-1.93%)
Dec 10, 2018	340.68	343.79	330.89	342.76	1,005,161	+0.14(+0.04%)
Dec 07, 2018	349.35	357.20	341.80	342.62	1,112,582	-6.21(-1.78%)
Dec 06, 2018	348.44	349.01	332.41	348.83	1,586,936	-4.70(-1.33%)
Dec 04, 2018	373.92	374.43	349.79	353.53	993,985	-22.59(-6.01%)

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.