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 (%)
Jan 31, 2007	114.49	116.23	114.32	115.53	311,758	-0.25(-0.21%)
Jan 30, 2007	116.27	116.43	114.09	115.78	621,483	-0.32(-0.27%)
Jan 29, 2007	117.54	118.02	115.81	116.10	287,508	-0.41(-0.35%)
Jan 26, 2007	116.40	117.08	115.36	116.50	441,137	-0.36(-0.31%)
Jan 25, 2007	118.38	119.07	116.32	116.87	567,612	-1.58(-1.33%)
Jan 24, 2007	117.87	119.18	114.75	118.44	1,804,480	-2.87(-2.36%)
Jan 23, 2007	120.52	121.83	116.18	121.31	1,142,629	+4.73(+4.06%)
Jan 22, 2007	117.01	117.46	116.11	116.58	318,873	-0.28(-0.24%)
Jan 19, 2007	117.49	117.49	116.30	116.85	231,023	-0.26(-0.22%)
Jan 18, 2007	119.62	119.76	116.67	117.12	443,896	-2.16(-1.81%)
Jan 17, 2007	118.44	120.59	117.98	119.27	306,240	+1.19(+1.01%)
Jan 16, 2007	119.14	119.48	116.60	118.08	483,828	-0.72(-0.60%)
Jan 12, 2007	115.02	119.75	115.02	118.80	621,338	+3.09(+2.67%)
Jan 11, 2007	113.67	115.97	113.56	115.71	455,222	+2.15(+1.89%)
Jan 10, 2007	110.50	113.58	109.43	113.56	426,616	+2.93(+2.64%)
Jan 09, 2007	110.19	111.12	109.96	110.64	353,142	+0.70(+0.63%)
Jan 08, 2007	108.81	110.04	107.85	109.94	378,408	+1.99(+1.84%)
Jan 05, 2007	107.98	108.47	107.52	107.95	240,316	-0.03(-0.03%)
Jan 04, 2007	106.92	108.69	105.71	107.98	360,983	+1.15(+1.08%)

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.