Indicators

BlackRock (NY: BLK )

757.63 -8.54 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.56	43.19	42.47	43.19	71,440	+0.46(+1.07%)
May 27, 2004	42.07	43.05	41.88	42.73	105,333	+0.60(+1.41%)
May 26, 2004	41.44	42.51	41.41	42.14	97,298	+0.63(+1.52%)
May 25, 2004	41.17	41.62	41.07	41.51	55,223	+0.27(+0.65%)
May 24, 2004	40.56	41.53	40.54	41.24	71,001	+0.75(+1.84%)
May 21, 2004	40.37	40.69	40.28	40.49	77,575	+0.05(+0.14%)
May 20, 2004	40.18	40.54	40.18	40.44	53,762	+0.23(+0.56%)
May 19, 2004	40.17	41.01	40.15	40.21	112,054	+0.22(+0.55%)
May 18, 2004	39.73	40.21	39.73	39.99	38,422	+0.33(+0.83%)
May 17, 2004	40.13	40.13	39.56	39.67	49,818	-0.47(-1.16%)
May 14, 2004	40.13	40.47	39.90	40.13	81,082	-0.07(-0.17%)
May 13, 2004	40.21	40.69	40.18	40.20	78,160	-0.01(-0.03%)
May 12, 2004	40.21	40.23	39.70	40.21	128,124	-0.03(-0.07%)
May 11, 2004	40.52	40.56	40.16	40.24	132,361	-0.28(-0.69%)
May 10, 2004	40.92	40.92	40.34	40.52	140,834	-0.47(-1.14%)
May 07, 2004	42.13	42.32	40.99	40.99	59,168	-1.21(-2.87%)
May 06, 2004	42.75	42.75	42.20	42.20	91,016	-0.62(-1.45%)
May 05, 2004	43.29	43.31	42.82	42.82	94,230	-0.53(-1.23%)
May 04, 2004	42.68	43.51	42.60	43.36	121,112	+0.57(+1.33%)

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.