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 (%)
Jan 29, 2010	154.82	154.82	146.45	147.25	701,453	-4.01(-2.65%)
Jan 28, 2010	156.33	157.33	148.57	151.26	924,118	-4.91(-3.14%)
Jan 27, 2010	157.27	159.17	150.51	156.17	813,423	+1.42(+0.92%)
Jan 26, 2010	154.64	157.63	153.92	154.75	294,870	-1.20(-0.77%)
Jan 25, 2010	155.25	157.22	154.17	155.96	283,909	+1.00(+0.65%)
Jan 22, 2010	158.04	162.31	153.31	154.95	410,582	-3.61(-2.28%)
Jan 21, 2010	165.30	165.30	158.31	158.56	514,958	-5.52(-3.37%)
Jan 20, 2010	164.59	164.86	162.07	164.08	294,673	-1.20(-0.73%)
Jan 19, 2010	163.69	165.87	161.31	165.29	272,373	+1.32(+0.81%)
Jan 15, 2010	163.80	163.97	163.97	163.97	286,056	+0.13(+0.08%)
Jan 14, 2010	164.71	165.48	163.22	163.84	237,861	-1.05(-0.63%)
Jan 13, 2010	161.30	165.25	161.30	164.88	295,257	+0.65(+0.40%)
Jan 12, 2010	166.14	167.48	164.23	164.23	302,097	-2.99(-1.79%)
Jan 11, 2010	165.25	167.90	165.25	167.22	301,763	+2.68(+1.63%)
Jan 08, 2010	163.53	164.88	163.04	164.54	325,796	+1.15(+0.70%)
Jan 07, 2010	161.60	163.70	161.15	163.39	316,917	+1.78(+1.10%)
Jan 06, 2010	164.26	164.35	161.19	161.61	404,279	-3.40(-2.06%)
Jan 05, 2010	164.63	165.06	163.05	165.01	288,592	+0.71(+0.43%)

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.