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 (%)
Sep 30, 2019	398.28	400.49	396.94	397.51	406,806	-0.44(-0.11%)
Sep 27, 2019	400.13	400.97	393.33	397.95	604,482	+0.12(+0.03%)
Sep 26, 2019	396.69	398.91	394.40	397.83	579,959	+0.72(+0.18%)
Sep 25, 2019	394.26	397.44	390.08	397.11	674,278	+2.74(+0.69%)
Sep 24, 2019	400.60	401.37	391.71	394.37	884,600	-3.64(-0.91%)
Sep 23, 2019	393.32	399.69	392.71	398.01	743,428	+1.62(+0.41%)
Sep 20, 2019	397.98	398.84	394.10	396.40	1,383,852	+0.37(+0.09%)
Sep 19, 2019	395.65	400.46	394.35	396.03	584,153	+0.73(+0.18%)
Sep 18, 2019	394.76	396.90	391.53	395.30	723,634	+3.55(+0.91%)
Sep 17, 2019	389.76	392.07	387.75	391.75	760,009	+3.10(+0.80%)
Sep 16, 2019	391.74	394.83	385.75	388.65	781,834	-6.47(-1.64%)
Sep 13, 2019	390.83	396.75	389.87	395.12	657,397	+7.32(+1.89%)
Sep 12, 2019	386.16	390.03	382.44	387.80	675,102	+1.71(+0.44%)
Sep 11, 2019	382.91	387.25	378.08	386.08	678,326	+4.00(+1.05%)
Sep 10, 2019	385.35	387.22	375.92	382.08	823,764	-2.24(-0.58%)
Sep 09, 2019	380.85	386.12	378.98	384.32	812,404	+6.26(+1.66%)
Sep 06, 2019	378.99	380.11	375.69	378.06	523,765	-0.79(-0.21%)
Sep 05, 2019	376.26	383.54	375.38	378.85	996,434	+8.10(+2.18%)
Sep 04, 2019	371.32	373.45	367.61	370.75	588,582	+2.78(+0.76%)

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.