Indicators

BlackRock (NY: BLK )

762.80 -3.82 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	106.03	109.84	104.22	109.84	1,543,896	+4.25(+4.02%)
May 28, 2009	102.91	105.99	102.50	105.59	692,254	+2.91(+2.83%)
May 27, 2009	106.72	108.12	102.27	102.69	854,833	-4.01(-3.76%)
May 26, 2009	100.33	106.70	100.08	106.70	1,472,859	+4.97(+4.88%)
May 22, 2009	98.58	102.78	97.43	101.73	1,284,248	+4.11(+4.21%)
May 21, 2009	93.23	97.72	92.63	97.62	2,013,370	+3.16(+3.35%)
May 20, 2009	97.65	98.54	93.99	94.46	759,329	-1.74(-1.80%)
May 19, 2009	100.22	100.22	95.48	96.19	1,222,661	-3.19(-3.21%)
May 18, 2009	98.65	99.88	96.59	99.38	1,440,159	+2.41(+2.49%)
May 15, 2009	96.43	99.34	94.22	96.97	1,368,745	+0.54(+0.56%)
May 14, 2009	95.40	97.93	94.51	96.44	895,928	+1.36(+1.43%)
May 13, 2009	96.83	98.25	94.86	95.08	1,250,516	-3.42(-3.47%)
May 12, 2009	97.83	100.88	95.83	98.50	1,166,540	+0.67(+0.69%)
May 11, 2009	100.06	101.46	97.61	97.83	901,187	-4.34(-4.25%)
May 08, 2009	102.01	102.94	98.49	102.17	1,753,115	+2.67(+2.68%)
May 07, 2009	109.22	109.23	98.94	99.50	2,372,734	-7.69(-7.17%)
May 06, 2009	108.81	110.45	105.72	107.19	1,574,754	-1.41(-1.30%)
May 05, 2009	107.61	110.60	107.12	108.60	1,481,576	-0.21(-0.19%)
May 04, 2009	103.42	108.98	103.40	108.80	1,164,454	+6.59(+6.45%)

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.