Indicators

BlackRock (NY: BLK )

789.13 +10.80 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	339.01	343.11	336.14	342.21	702,856	+4.00(+1.18%)
Dec 28, 2018	341.43	343.46	335.86	338.21	710,661	+0.37(+0.11%)
Dec 27, 2018	328.05	337.98	324.55	337.84	899,430	+5.72(+1.72%)
Dec 26, 2018	317.34	332.30	314.44	332.11	1,002,572	+16.95(+5.38%)
Dec 24, 2018	318.09	323.17	314.31	315.16	572,799	-6.44(-2.00%)
Dec 21, 2018	323.51	332.90	320.12	321.60	1,977,478	-2.19(-0.68%)
Dec 20, 2018	321.69	329.26	320.98	323.78	1,270,160	-0.45(-0.14%)
Dec 19, 2018	332.48	338.34	321.75	324.24	1,144,917	-9.72(-2.91%)
Dec 18, 2018	332.56	338.69	330.87	333.96	1,122,817	+4.44(+1.35%)
Dec 17, 2018	331.04	338.88	327.95	329.52	1,033,321	-3.53(-1.06%)
Dec 14, 2018	333.68	339.12	331.60	333.04	779,076	-4.33(-1.28%)
Dec 13, 2018	341.65	341.84	334.95	337.37	677,930	-2.44(-0.72%)
Dec 12, 2018	341.96	346.46	338.55	339.81	845,818	+3.84(+1.14%)
Dec 11, 2018	348.66	349.41	332.83	335.97	880,286	-6.62(-1.93%)
Dec 10, 2018	340.52	343.62	330.74	342.59	1,005,642	+0.14(+0.04%)
Dec 07, 2018	349.18	357.03	341.63	342.45	1,113,113	-6.21(-1.78%)
Dec 06, 2018	348.27	348.85	332.25	348.66	1,587,695	-4.70(-1.33%)
Dec 04, 2018	373.75	374.25	349.62	353.36	994,460	-22.58(-6.01%)

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.