Indicators

BlackRock (NY: BLK )

757.73 -5.26 (-0.69%)

Streaming Delayed Price Updated: 1:20 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	116.15	120.44	115.35	116.15	832,313	-3.12(-2.62%)
May 27, 2010	116.68	119.33	115.09	119.27	1,048,166	+5.78(+5.09%)
May 26, 2010	113.99	114.70	112.32	113.50	1,553,732	+1.11(+0.98%)
May 25, 2010	109.33	112.48	107.59	112.39	144	+0.33(+0.30%)
May 24, 2010	115.90	117.40	112.05	112.06	847,424	-3.12(-2.71%)
May 21, 2010	110.13	115.58	109.32	115.18	1,547,627	+4.41(+3.98%)
May 20, 2010	112.08	113.67	110.77	110.77	1,595	-5.43(-4.67%)
May 19, 2010	116.18	117.38	113.47	116.20	774,039	-0.37(-0.32%)
May 18, 2010	119.18	121.64	115.91	116.57	842,369	-1.74(-1.47%)
May 17, 2010	117.30	119.49	115.64	118.31	798,302	+0.89(+0.75%)
May 14, 2010	117.42	119.51	116.69	117.42	747,256	-1.83(-1.54%)
May 13, 2010	120.55	121.26	119.04	119.26	454,176	-1.11(-0.92%)
May 12, 2010	118.68	120.51	118.32	120.37	670,459	+2.06(+1.74%)
May 11, 2010	118.53	119.54	118.17	118.30	1,359,144	-3.86(-3.16%)
May 10, 2010	122.16	122.49	120.81	122.17	863,541	+3.08(+2.59%)
May 07, 2010	118.73	121.76	117.29	119.09	1,781,266	+0.16(+0.13%)
May 06, 2010	118.89	124.14	115.71	118.93	289	-2.66(-2.18%)
May 05, 2010	121.87	123.46	120.71	121.58	1,107,899	-1.35(-1.10%)
May 04, 2010	127.33	127.65	122.43	122.93	965,774	-5.59(-4.35%)

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.