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 (%)
Feb 28, 2005	53.63	53.63	53.03	53.45	160,017	-0.39(-0.72%)
Feb 25, 2005	53.93	54.06	53.62	53.83	123,280	+0.04(+0.08%)
Feb 24, 2005	54.00	54.00	53.58	53.79	61,422	-0.10(-0.19%)
Feb 23, 2005	54.63	54.66	53.85	53.90	100,773	-0.74(-1.35%)
Feb 22, 2005	55.36	55.36	54.20	54.63	116,310	-0.83(-1.49%)
Feb 18, 2005	55.58	55.69	54.85	55.46	250,771	+0.19(+0.35%)
Feb 17, 2005	53.20	55.78	53.20	55.27	864,123	+1.84(+3.44%)
Feb 16, 2005	54.41	54.41	53.14	53.43	724,144	-1.32(-2.41%)
Feb 15, 2005	54.88	55.27	54.68	54.75	121,392	-0.27(-0.49%)
Feb 14, 2005	55.82	56.00	54.92	55.02	114,277	-0.76(-1.37%)
Feb 11, 2005	55.58	56.78	55.42	55.78	103,677	+0.10(+0.19%)
Feb 10, 2005	54.99	55.72	54.82	55.68	28,605	+0.59(+1.06%)
Feb 09, 2005	55.24	55.60	55.05	55.09	45,885	-0.28(-0.51%)
Feb 08, 2005	55.38	55.78	55.09	55.38	50,386	-0.12(-0.22%)
Feb 07, 2005	55.68	56.09	55.50	55.50	53,145	+0.13(+0.24%)
Feb 04, 2005	55.13	55.64	55.13	55.37	116,600	+0.24(+0.44%)
Feb 03, 2005	54.34	55.44	54.34	55.13	119,650	+0.67(+1.24%)
Feb 02, 2005	55.02	55.02	54.13	54.45	71,296	-0.50(-0.91%)

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.