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 (%)
Oct 31, 2012	141.07	142.49	140.51	141.51	1,218,767	+2.01(+1.44%)
Oct 26, 2012	139.73	139.50	139.50	139.50	919,526	-0.10(-0.07%)
Oct 25, 2012	140.59	141.06	138.89	139.60	869,078	+0.10(+0.07%)
Oct 24, 2012	140.48	141.96	139.01	139.50	1,003,764	-0.66(-0.47%)
Oct 23, 2012	139.52	141.21	138.55	140.16	989,319	-0.80(-0.57%)
Oct 19, 2012	141.31	141.90	140.55	140.96	1,082,596	-0.79(-0.56%)
Oct 18, 2012	140.86	143.30	140.55	141.75	1,538,411	+0.65(+0.46%)
Oct 17, 2012	142.86	143.24	140.77	141.10	1,807,761	-0.63(-0.44%)
Oct 16, 2012	139.69	142.40	139.39	141.72	2,103,202	+3.43(+2.48%)
Oct 15, 2012	139.15	140.25	137.53	138.29	1,846,557	+0.79(+0.58%)
Oct 12, 2012	138.52	140.07	136.72	137.50	922,512	-1.10(-0.80%)
Oct 11, 2012	140.11	140.71	138.39	138.61	847,154	-1.17(-0.84%)
Oct 10, 2012	140.71	140.99	139.69	139.78	757,039	-1.22(-0.86%)
Oct 09, 2012	140.96	142.00	140.77	140.99	1,826,545	+0.22(+0.16%)
Oct 08, 2012	140.21	141.67	139.75	140.77	1,607,723	+0.97(+0.69%)
Oct 05, 2012	138.03	143.23	138.03	139.80	2,052,099	+2.51(+1.83%)
Oct 04, 2012	135.88	137.32	135.44	137.29	1,081,313	+1.83(+1.35%)
Oct 03, 2012	132.97	135.78	131.72	135.46	1,499,523	+3.28(+2.48%)
Oct 02, 2012	134.80	134.95	130.92	132.18	1,492,235	-2.01(-1.50%)

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.