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, 2015	293.41	293.41	289.86	290.48	789,539	-2.96(-1.01%)
May 28, 2015	291.43	293.64	290.71	293.44	450,975	+0.66(+0.23%)
May 27, 2015	290.68	293.57	289.68	292.78	443,890	+2.90(+1.00%)
May 26, 2015	291.45	292.57	289.71	289.88	876,467	-2.42(-0.83%)
May 22, 2015	292.55	292.30	292.30	292.30	382,429	-0.11(-0.04%)
May 21, 2015	294.23	295.24	292.26	292.42	491,774	-1.61(-0.55%)
May 20, 2015	294.33	295.15	291.99	294.03	564,188	-0.66(-0.22%)
May 19, 2015	295.17	296.17	292.97	294.69	511,403	+0.29(+0.10%)
May 18, 2015	293.96	295.39	292.83	294.39	493,514	-0.11(-0.04%)
May 15, 2015	295.42	295.94	292.69	294.50	523,533	-0.49(-0.17%)
May 14, 2015	291.86	295.03	291.37	295.00	527,646	+5.03(+1.74%)
May 13, 2015	289.44	291.08	288.68	289.96	547,787	-0.03(-0.01%)
May 12, 2015	290.55	290.80	287.78	289.99	569,611	-2.07(-0.71%)
May 11, 2015	293.47	295.53	292.00	292.07	543,836	-1.80(-0.61%)
May 08, 2015	291.73	294.83	290.40	293.86	561,782	+3.46(+1.19%)
May 07, 2015	288.67	291.90	288.13	290.40	543,220	+1.81(+0.63%)
May 06, 2015	290.96	292.15	286.72	288.59	538,670	-2.10(-0.72%)
May 05, 2015	292.62	295.23	289.95	290.69	479,459	-3.35(-1.14%)
May 04, 2015	293.66	295.16	292.83	294.04	472,929	+1.29(+0.44%)

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.