Indicators

BlackRock (NY: BLK )

765.16 -1.46 (-0.19%)

Streaming Delayed Price Updated: 3:29 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	480.00	483.44	470.82	478.14	1,281,961	-7.42(-1.53%)
May 28, 2020	496.09	497.46	483.90	485.56	1,252,492	+0.40(+0.08%)
May 27, 2020	485.02	486.02	475.15	485.16	1,306,953	+11.55(+2.44%)
May 26, 2020	474.85	479.51	471.60	473.61	1,176,707	+9.34(+2.01%)
May 22, 2020	457.66	464.51	454.95	464.27	699,522	+4.33(+0.94%)
May 21, 2020	460.14	460.95	455.99	459.93	1,114,322	-0.21(-0.05%)
May 20, 2020	460.88	464.00	455.37	460.14	1,654,852	+6.82(+1.50%)
May 19, 2020	463.51	466.33	451.18	453.32	2,321,556	-13.77(-2.95%)
May 18, 2020	469.42	478.27	465.43	467.10	6,177,273	+2.44(+0.53%)
May 15, 2020	447.71	466.34	443.66	464.65	6,586,151	+14.05(+3.12%)
May 14, 2020	435.05	452.36	426.41	450.61	13,049,229	+11.22(+2.55%)
May 13, 2020	416.05	444.80	412.89	439.39	10,687,010	+28.36(+6.90%)
May 12, 2020	427.66	428.12	408.23	411.03	3,866,895	-34.98(-7.84%)
May 11, 2020	445.25	449.69	441.96	446.00	767,425	-5.13(-1.14%)
May 08, 2020	457.24	457.66	449.18	451.13	497,969	+1.26(+0.28%)
May 07, 2020	447.60	454.78	446.20	449.88	593,809	+12.65(+2.89%)
May 06, 2020	442.95	444.73	431.13	437.22	575,867	-1.89(-0.43%)
May 05, 2020	441.48	446.57	438.56	439.11	581,414	+3.60(+0.83%)
May 04, 2020	433.24	437.50	427.92	435.51	701,948	-2.40(-0.55%)

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.