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 (%)
Nov 30, 2015	288.99	293.59	288.33	292.66	1,081,415	+4.29(+1.49%)
Nov 27, 2015	289.39	289.67	285.86	288.37	327,459	-1.79(-0.62%)
Nov 25, 2015	288.07	290.17	290.17	290.17	516,133	+3.07(+1.07%)
Nov 24, 2015	290.10	290.84	286.76	287.10	1,003,933	-5.18(-1.77%)
Nov 23, 2015	291.96	293.33	290.53	292.28	526,782	+0.64(+0.22%)
Nov 20, 2015	290.53	292.54	290.31	291.65	659,130	+2.71(+0.94%)
Nov 19, 2015	290.10	290.50	288.02	288.94	608,672	-1.24(-0.43%)
Nov 18, 2015	285.39	290.52	283.59	290.18	666,053	+5.80(+2.04%)
Nov 17, 2015	283.56	288.00	282.31	284.38	718,440	+0.88(+0.31%)
Nov 16, 2015	276.20	284.00	275.65	283.50	836,002	+7.31(+2.65%)
Nov 13, 2015	277.82	279.47	275.56	276.19	733,977	-2.00(-0.72%)
Nov 12, 2015	278.82	281.44	277.62	278.19	791,660	-3.83(-1.36%)
Nov 11, 2015	283.40	283.89	281.45	282.02	565,271	+0.19(+0.07%)
Nov 10, 2015	279.40	282.51	277.38	281.84	887,397	+0.56(+0.20%)
Nov 09, 2015	286.05	287.85	279.33	281.28	1,589,435	-5.74(-2.00%)
Nov 06, 2015	289.63	290.88	284.63	287.01	697,761	-0.48(-0.17%)
Nov 05, 2015	286.44	289.22	285.79	287.50	634,737	+0.65(+0.23%)
Nov 04, 2015	288.83	290.47	285.69	286.85	931,529	-1.59(-0.55%)
Nov 03, 2015	284.19	289.67	284.19	288.44	1,057,480	+3.14(+1.10%)

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.