Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	281.98	283.21	280.75	281.83	364,761	+1.15(+0.41%)
Nov 26, 2014	281.11	280.68	280.68	280.68	391,014	+0.46(+0.17%)
Nov 25, 2014	279.93	281.62	278.25	280.22	694,223	+0.97(+0.35%)
Nov 24, 2014	280.46	281.50	278.13	279.25	582,993	-0.09(-0.03%)
Nov 21, 2014	276.76	279.90	276.02	279.35	1,073,501	+6.57(+2.41%)
Nov 20, 2014	269.70	273.89	269.57	272.78	388,962	+0.93(+0.34%)
Nov 19, 2014	272.35	272.53	269.37	271.85	414,536	-1.24(-0.45%)
Nov 18, 2014	272.65	273.70	272.16	273.09	484,074	+0.75(+0.28%)
Nov 17, 2014	271.87	273.32	271.29	272.34	365,254	-0.57(-0.21%)
Nov 14, 2014	274.69	274.79	272.61	272.91	299,250	-0.68(-0.25%)
Nov 13, 2014	274.96	275.34	271.65	273.59	504,280	-1.04(-0.38%)
Nov 12, 2014	274.16	275.48	273.01	274.63	581,885	-1.01(-0.37%)
Nov 11, 2014	275.93	276.71	274.89	275.64	411,825	+0.38(+0.14%)
Nov 10, 2014	275.89	276.21	274.74	275.26	691,655	-0.61(-0.22%)
Nov 07, 2014	273.34	276.71	271.69	275.87	933,022	+3.02(+1.11%)
Nov 06, 2014	271.01	273.33	270.19	272.85	613,786	+2.65(+0.98%)
Nov 05, 2014	271.37	272.64	269.86	270.19	881,574	+2.13(+0.80%)
Nov 04, 2014	265.59	269.13	264.85	268.06	960,226	+2.14(+0.81%)

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.