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 (%)
Apr 28, 2006	106.11	106.55	104.27	104.41	326,558	-1.34(-1.26%)
Apr 27, 2006	105.21	107.07	103.18	105.75	316,108	+0.40(+0.38%)
Apr 26, 2006	101.63	105.97	101.59	105.35	283,162	+3.56(+3.50%)
Apr 25, 2006	101.87	102.06	100.59	101.79	101,450	-0.28(-0.28%)
Apr 24, 2006	103.90	104.11	101.42	102.07	256,312	-1.83(-1.76%)
Apr 21, 2006	104.73	105.42	102.66	103.90	215,238	-0.83(-0.79%)
Apr 20, 2006	107.83	107.83	104.73	104.73	402,900	-2.97(-2.76%)
Apr 19, 2006	104.73	109.80	104.11	107.70	908,848	+6.07(+5.97%)
Apr 18, 2006	98.67	101.73	98.67	101.63	295,644	+2.98(+3.02%)
Apr 17, 2006	98.53	99.53	98.35	98.64	113,497	+0.12(+0.12%)
Apr 13, 2006	99.83	99.92	98.33	98.53	133,961	-1.30(-1.30%)
Apr 12, 2006	97.60	100.25	97.28	99.83	232,654	+1.71(+1.74%)
Apr 11, 2006	101.96	102.43	97.67	98.12	371,115	-3.84(-3.76%)
Apr 10, 2006	101.97	102.94	101.55	101.96	220,753	+0.29(+0.29%)
Apr 07, 2006	101.74	103.01	100.97	101.67	215,383	-0.07(-0.07%)
Apr 06, 2006	101.05	101.97	100.46	101.74	100,289	+0.52(+0.51%)
Apr 05, 2006	99.99	101.97	99.99	101.22	205,078	+1.25(+1.25%)
Apr 04, 2006	98.96	100.72	98.32	99.97	299,562	+1.96(+2.00%)

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.