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 (%)
Oct 29, 2010	118.23	120.11	118.00	119.92	824,561	+2.01(+1.70%)
Oct 28, 2010	118.63	119.12	117.62	117.92	455,566	-0.26(-0.22%)
Oct 27, 2010	117.63	118.31	116.57	118.18	448,114	+0.08(+0.07%)
Oct 25, 2010	117.62	118.97	117.62	118.10	1,091,128	+0.58(+0.50%)
Oct 22, 2010	117.37	119.26	117.07	117.52	845,796	+0.91(+0.78%)
Oct 21, 2010	119.22	119.28	115.84	116.61	1,316,447	-2.28(-1.92%)
Oct 20, 2010	122.37	122.69	117.88	118.89	2,046,610	-3.59(-2.93%)
Oct 19, 2010	122.56	123.44	121.33	122.48	542,811	-1.31(-1.06%)
Oct 18, 2010	122.82	124.37	122.82	123.79	637,978	+0.53(+0.43%)
Oct 15, 2010	123.79	124.73	122.74	123.26	484,183	-1.41(-1.13%)
Oct 14, 2010	125.27	126.33	124.34	124.67	1,032,899	-1.05(-0.83%)
Oct 13, 2010	125.82	126.94	124.86	125.71	572,572	+0.44(+0.35%)
Oct 12, 2010	123.59	125.37	122.48	125.27	647,212	+0.96(+0.77%)
Oct 11, 2010	123.24	124.70	122.88	124.31	808,176	+1.92(+1.57%)
Oct 08, 2010	122.39	122.62	119.88	122.39	579,600	+2.49(+2.08%)
Oct 07, 2010	120.35	121.24	119.79	119.90	436,246	-0.28(-0.23%)
Oct 06, 2010	119.27	120.19	118.94	120.18	627,209	+0.03(+0.02%)
Oct 05, 2010	117.13	120.96	116.54	120.15	1,206,689	+0.28(+0.23%)
Oct 04, 2010	120.33	120.33	118.57	119.87	646,440	-0.30(-0.25%)

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.