Indicators

BlackRock (NY: BLK )

763.11 +5.46 (+0.72%)

Streaming Delayed Price Updated: 3:49 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	104.33	104.38	102.94	103.09	673,032	-1.23(-1.18%)
Apr 27, 2007	105.31	105.79	103.51	104.33	520,129	-0.98(-0.93%)
Apr 26, 2007	105.54	111.19	105.22	105.31	419,356	+0.06(+0.06%)
Apr 25, 2007	105.71	105.77	103.89	105.24	463,353	+0.11(+0.10%)
Apr 24, 2007	104.95	105.75	103.30	105.13	483,247	-0.02(-0.02%)
Apr 23, 2007	106.81	107.42	104.75	105.15	502,850	-1.48(-1.39%)
Apr 20, 2007	108.47	108.75	106.12	106.63	515,337	-1.12(-1.04%)
Apr 19, 2007	108.81	108.81	105.49	107.75	1,452,936	-2.71(-2.45%)
Apr 18, 2007	110.81	112.14	110.19	110.46	444,767	-0.83(-0.74%)
Apr 17, 2007	110.88	111.90	110.57	111.28	292,155	+0.68(+0.62%)
Apr 16, 2007	109.22	110.83	109.22	110.60	361,418	+1.89(+1.74%)
Apr 13, 2007	108.03	108.84	107.62	108.71	281,410	+0.93(+0.86%)
Apr 12, 2007	107.26	108.57	105.86	107.78	418,485	-0.36(-0.33%)
Apr 11, 2007	108.98	108.99	107.53	108.14	164,373	-1.07(-0.98%)
Apr 10, 2007	107.00	109.27	107.00	109.22	264,566	+2.22(+2.07%)
Apr 09, 2007	107.61	108.31	106.87	107.00	307,111	-0.79(-0.73%)
Apr 05, 2007	107.16	108.12	107.02	107.78	162,195	+0.50(+0.47%)
Apr 04, 2007	107.44	107.82	107.10	107.28	208,661	-0.16(-0.15%)
Apr 03, 2007	106.57	107.69	106.57	107.44	223,037	+1.31(+1.24%)

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.