Indicators

BlackRock (NY: BLK )

766.17 -2.52 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	624.93	638.10	624.26	632.75	945,818	+8.70(+1.39%)
Jul 28, 2022	612.38	627.80	604.03	624.05	582,503	+15.75(+2.59%)
Jul 27, 2022	594.58	611.24	591.39	608.30	496,024	+19.27(+3.27%)
Jul 26, 2022	599.61	599.61	586.51	589.03	527,209	-12.49(-2.08%)
Jul 25, 2022	602.06	604.48	594.95	601.52	499,258	+2.37(+0.40%)
Jul 22, 2022	606.52	610.01	593.32	599.15	542,091	-5.36(-0.89%)
Jul 21, 2022	599.71	607.50	596.43	604.51	763,584	+4.33(+0.72%)
Jul 20, 2022	594.73	604.50	592.39	600.18	710,030	+6.04(+1.02%)
Jul 19, 2022	575.21	595.37	573.44	594.13	975,844	+29.13(+5.16%)
Jul 18, 2022	572.50	579.98	562.18	565.00	878,797	-2.68(-0.47%)
Jul 15, 2022	562.60	570.94	553.64	567.69	1,113,583	+11.10(+1.99%)
Jul 14, 2022	553.04	559.03	548.64	556.59	1,201,982	-7.33(-1.30%)
Jul 13, 2022	562.61	567.39	551.50	563.91	636,198	-6.53(-1.15%)
Jul 12, 2022	569.23	582.87	568.05	570.45	528,454	-1.62(-0.28%)
Jul 11, 2022	578.72	580.47	570.87	572.07	486,723	-13.77(-2.35%)
Jul 08, 2022	585.14	589.51	579.51	585.83	367,058	-3.92(-0.66%)
Jul 07, 2022	585.50	592.73	584.48	589.75	537,184	+8.47(+1.46%)
Jul 06, 2022	588.66	590.35	576.74	581.28	542,316	-5.65(-0.96%)
Jul 05, 2022	572.04	587.37	564.97	586.93	605,809	+3.80(+0.65%)

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.