Indicators

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	58.59	58.99	58.44	58.57	70,246	+0.07(+0.12%)
Jul 28, 2005	58.78	58.94	58.50	58.50	192,306	-0.28(-0.47%)
Jul 27, 2005	57.97	58.94	57.50	58.77	127,430	+0.90(+1.56%)
Jul 26, 2005	57.19	57.94	57.05	57.87	134,977	+0.68(+1.19%)
Jul 25, 2005	56.60	57.34	56.44	57.19	103,192	+0.48(+0.85%)
Jul 22, 2005	56.97	56.98	56.62	56.70	147,604	-0.27(-0.47%)
Jul 21, 2005	57.29	57.30	56.81	56.97	98,257	-0.32(-0.55%)
Jul 20, 2005	57.46	57.46	57.15	57.29	168,359	-0.10(-0.17%)
Jul 19, 2005	57.40	58.91	57.00	57.39	155,441	-0.14(-0.24%)
Jul 18, 2005	57.88	58.09	57.30	57.52	68,359	-0.18(-0.31%)
Jul 15, 2005	57.81	57.84	56.79	57.70	78,954	-0.28(-0.49%)
Jul 14, 2005	57.72	58.07	57.53	57.99	62,989	+0.30(+0.51%)
Jul 13, 2005	58.17	58.17	57.43	57.69	70,246	-0.36(-0.62%)
Jul 12, 2005	57.55	58.23	57.44	58.05	90,855	+0.50(+0.87%)
Jul 11, 2005	56.73	57.86	56.73	57.55	82,437	+0.94(+1.67%)
Jul 08, 2005	56.66	57.00	56.34	56.60	132,800	-0.30(-0.53%)
Jul 07, 2005	57.77	57.98	56.82	56.90	126,559	-0.87(-1.50%)
Jul 06, 2005	56.48	57.77	56.46	57.77	151,378	+1.41(+2.51%)
Jul 05, 2005	56.12	56.86	56.09	56.36	91,291	+0.41(+0.74%)

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.