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 31, 2005	54.60	55.39	54.60	55.33	91,871	+0.86(+1.58%)
Jan 28, 2005	54.64	54.82	54.11	54.47	122,350	-0.17(-0.32%)
Jan 27, 2005	54.70	54.95	54.54	54.64	98,112	+0.04(+0.08%)
Jan 26, 2005	53.88	54.95	53.88	54.60	89,985	+0.16(+0.29%)
Jan 25, 2005	54.49	54.91	54.43	54.44	52,975	-0.15(-0.28%)
Jan 24, 2005	54.69	54.89	54.18	54.59	62,699	-0.06(-0.10%)
Jan 21, 2005	54.67	54.84	54.05	54.64	115,383	-0.02(-0.04%)
Jan 20, 2005	54.90	55.20	53.54	54.67	235,412	-0.10(-0.18%)
Jan 19, 2005	56.42	56.64	54.73	54.76	105,079	-0.69(-1.24%)
Jan 18, 2005	55.58	56.05	55.19	55.45	116,545	-0.30(-0.53%)
Jan 14, 2005	55.46	56.02	55.46	55.75	77,503	+0.45(+0.82%)
Jan 13, 2005	55.50	56.48	55.29	55.29	228,445	-0.31(-0.56%)
Jan 12, 2005	55.21	55.71	55.21	55.60	67,633	+0.52(+0.94%)
Jan 11, 2005	55.33	55.50	54.60	55.09	109,143	-0.17(-0.30%)
Jan 10, 2005	54.43	55.56	54.26	55.25	116,690	+1.27(+2.36%)
Jan 07, 2005	55.12	55.81	53.71	53.98	213,786	-1.14(-2.08%)
Jan 06, 2005	52.54	55.52	52.51	55.12	436,282	+3.55(+6.88%)
Jan 05, 2005	52.16	52.16	51.50	51.57	35,703	-0.48(-0.93%)
Jan 04, 2005	52.21	52.54	51.64	52.05	35,558	-0.16(-0.30%)

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.