Indicators

BlackRock (NY: BLK )

774.64 +10.73 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	151.30	151.30	147.25	149.31	343,416	-1.76(-1.16%)
Dec 28, 2007	148.75	151.97	148.48	151.06	759,185	+0.74(+0.49%)
Dec 27, 2007	150.30	152.32	149.23	150.32	628,744	-2.58(-1.69%)
Dec 26, 2007	150.74	153.71	147.90	152.91	460,014	+1.76(+1.16%)
Dec 24, 2007	150.12	151.67	149.48	151.15	164,057	+2.29(+1.54%)
Dec 21, 2007	143.89	150.11	143.73	148.86	710,203	+7.57(+5.36%)
Dec 20, 2007	142.62	143.20	140.06	141.29	177,006	-0.85(-0.60%)
Dec 19, 2007	138.60	143.65	138.60	142.14	590,971	+1.45(+1.03%)
Dec 18, 2007	142.42	143.11	138.75	140.70	602,171	+0.73(+0.52%)
Dec 17, 2007	144.27	144.27	139.97	139.97	402,602	-3.93(-2.73%)
Dec 14, 2007	143.24	144.90	141.78	143.90	449,414	-0.01(-0.01%)
Dec 13, 2007	141.19	143.91	139.48	143.91	494,462	+0.67(+0.47%)
Dec 12, 2007	151.50	151.50	141.18	143.24	1,287,005	-3.96(-2.69%)
Dec 11, 2007	154.00	154.00	146.11	147.20	879,191	-5.03(-3.30%)
Dec 10, 2007	148.09	154.63	147.75	152.23	806,060	+5.43(+3.70%)
Dec 07, 2007	147.62	149.00	145.75	146.80	516,046	+0.15(+0.10%)
Dec 06, 2007	139.80	146.72	139.28	146.65	665,655	+7.54(+5.42%)
Dec 05, 2007	144.16	144.16	137.29	139.11	663,907	-0.85(-0.61%)
Dec 04, 2007	139.80	141.10	138.87	139.96	704,316	-0.16(-0.11%)

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.