Indicators

BlackRock (NY: BLK )

934.87 +12.16 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.28	41.89	41.19	41.89	73,656	+0.44(+1.07%)
May 27, 2004	40.80	41.76	40.62	41.45	108,601	+0.58(+1.41%)
May 26, 2004	40.19	41.23	40.17	40.87	100,317	+0.61(+1.52%)
May 25, 2004	39.93	40.37	39.83	40.26	56,936	+0.26(+0.65%)
May 24, 2004	39.34	40.29	39.32	40.00	73,204	+0.72(+1.84%)
May 21, 2004	39.16	39.46	39.06	39.28	79,982	+0.05(+0.14%)
May 20, 2004	38.97	39.32	38.97	39.22	55,430	+0.22(+0.56%)
May 19, 2004	38.96	39.77	38.94	39.00	115,530	+0.21(+0.55%)
May 18, 2004	38.54	39.00	38.53	38.79	39,614	+0.32(+0.83%)
May 17, 2004	38.92	38.92	38.37	38.47	51,363	-0.45(-1.16%)
May 14, 2004	38.92	39.25	38.70	38.92	83,597	-0.07(-0.17%)
May 13, 2004	39.00	39.47	38.97	38.99	80,585	-0.01(-0.03%)
May 12, 2004	39.00	39.02	38.51	39.00	132,099	-0.03(-0.07%)
May 11, 2004	39.30	39.34	38.95	39.03	136,467	-0.27(-0.69%)
May 10, 2004	39.69	39.69	39.13	39.30	145,203	-0.45(-1.14%)
May 07, 2004	40.86	41.04	39.75	39.75	61,003	-1.18(-2.87%)
May 06, 2004	41.47	41.47	40.93	40.93	93,840	-0.60(-1.45%)
May 05, 2004	41.98	42.00	41.53	41.53	97,154	-0.52(-1.23%)
May 04, 2004	41.40	42.20	41.32	42.05	124,869	+0.55(+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.