Indicators

BlackRock (NY: BLK )

763.91 +6.91 (+0.91%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	194.73	195.71	193.14	194.37	723,762	+0.23(+0.12%)
Mar 27, 2013	194.61	194.91	192.86	194.14	462,346	-1.39(-0.71%)
Mar 26, 2013	191.28	195.73	190.71	195.53	840,405	+4.99(+2.62%)
Mar 25, 2013	192.95	194.71	190.25	190.54	1,127,651	-0.99(-0.52%)
Mar 22, 2013	191.83	192.58	190.77	191.53	915,716	+0.10(+0.05%)
Mar 21, 2013	193.92	196.12	191.29	191.43	1,374,432	-4.31(-2.20%)
Mar 20, 2013	193.14	196.40	193.14	195.75	997,874	+4.18(+2.18%)
Mar 19, 2013	193.01	193.98	189.69	191.57	747,100	-1.57(-0.81%)
Mar 18, 2013	192.27	194.10	191.76	193.14	593,708	-1.13(-0.58%)
Mar 15, 2013	193.00	194.31	192.39	194.26	1,298,735	+0.53(+0.27%)
Mar 14, 2013	192.86	195.04	192.27	193.74	1,278,472	+1.77(+0.92%)
Mar 13, 2013	189.42	192.19	188.79	191.96	1,026,498	+3.22(+1.71%)
Mar 12, 2013	187.71	189.38	187.43	188.74	1,340,458	+1.19(+0.63%)
Mar 11, 2013	187.85	187.98	186.35	187.55	746,916	-0.30(-0.16%)
Mar 08, 2013	189.24	189.94	187.23	187.85	769,365	-0.15(-0.08%)
Mar 07, 2013	189.50	190.45	187.86	188.01	1,016,893	-0.83(-0.44%)
Mar 06, 2013	185.96	189.16	185.96	188.84	1,477,200	+3.92(+2.12%)
Mar 05, 2013	183.29	185.09	180.30	184.92	1,365,722	+3.63(+2.00%)
Mar 04, 2013	177.50	181.37	177.33	181.29	916,600	+3.34(+1.88%)

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.