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 30, 2004	39.43	40.15	39.31	39.96	83,058	+0.43(+1.10%)
Jan 29, 2004	39.40	39.59	39.11	39.52	127,200	-0.15(-0.38%)
Jan 28, 2004	41.25	41.54	39.60	39.67	149,998	-1.45(-3.53%)
Jan 27, 2004	40.38	41.13	40.18	41.13	133,009	+0.83(+2.07%)
Jan 26, 2004	40.67	40.75	39.43	40.29	148,110	-0.51(-1.25%)
Jan 23, 2004	39.77	41.29	39.77	40.80	200,675	+1.13(+2.85%)
Jan 22, 2004	39.25	39.70	38.67	39.67	242,785	+0.50(+1.27%)
Jan 21, 2004	38.74	39.39	38.68	39.18	168,003	+0.44(+1.14%)
Jan 20, 2004	38.68	38.99	38.66	38.74	119,069	+0.06(+0.14%)
Jan 16, 2004	38.72	38.81	38.68	38.68	94,093	+0.03(+0.07%)
Jan 15, 2004	38.91	38.97	38.61	38.66	147,965	-0.24(-0.62%)
Jan 14, 2004	40.56	40.56	38.43	38.90	590,699	-1.67(-4.11%)
Jan 13, 2004	40.60	40.98	40.37	40.56	64,181	+0.14(+0.34%)
Jan 12, 2004	39.74	40.48	39.53	40.43	113,261	+0.76(+1.91%)
Jan 09, 2004	39.84	39.94	39.62	39.67	60,841	-0.25(-0.64%)
Jan 08, 2004	39.99	39.99	39.52	39.92	99,176	-0.02(-0.05%)
Jan 07, 2004	39.43	40.04	39.36	39.94	112,970	+0.52(+1.31%)
Jan 06, 2004	39.15	39.72	39.14	39.43	147,384	+0.28(+0.70%)
Jan 05, 2004	37.19	39.15	37.19	39.15	147,965	+1.97(+5.30%)

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.