Indicators

BlackRock (NY: BLK )

763.91 +6.91 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	153.95	156.53	153.11	156.46	518,132	+4.06(+2.66%)
Nov 27, 2009	152.28	155.71	152.23	152.40	241,863	-6.31(-3.98%)
Nov 25, 2009	156.92	159.46	156.92	158.71	298,626	+0.80(+0.51%)
Nov 24, 2009	157.12	158.22	155.23	157.91	331,205	+0.55(+0.35%)
Nov 23, 2009	156.64	158.82	155.80	157.36	343,839	+1.88(+1.21%)
Nov 20, 2009	157.78	158.34	155.27	155.48	387,696	-3.76(-2.36%)
Nov 19, 2009	161.68	162.35	157.71	159.24	261,788	-3.22(-1.98%)
Nov 18, 2009	165.15	165.15	160.61	162.47	232,136	-2.21(-1.34%)
Nov 17, 2009	164.66	165.71	163.00	164.68	325,438	+0.04(+0.03%)
Nov 16, 2009	161.21	165.49	161.21	164.64	343,749	+4.03(+2.51%)
Nov 13, 2009	159.29	161.07	158.18	160.61	184,184	+1.28(+0.80%)
Nov 12, 2009	159.78	161.34	158.62	159.33	348,868	-1.39(-0.86%)
Nov 11, 2009	159.82	162.14	159.61	160.72	495,013	+0.81(+0.51%)
Nov 10, 2009	162.64	163.08	159.70	159.90	396,754	-2.36(-1.45%)
Nov 09, 2009	157.48	163.71	157.23	162.26	630,353	+5.50(+3.51%)
Nov 06, 2009	155.29	158.21	154.74	156.75	249,815	+0.62(+0.40%)
Nov 05, 2009	152.08	156.18	152.03	156.13	215,065	+4.31(+2.84%)
Nov 04, 2009	152.97	154.74	151.37	151.82	252,555	-0.47(-0.31%)
Nov 03, 2009	150.62	152.49	148.91	152.29	367,391	+0.22(+0.14%)

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.