Indicators

BlackRock (NY: BLK )

774.64 +10.73 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	58.56	58.96	58.41	58.54	70,279	+0.07(+0.12%)
Jul 28, 2005	58.75	58.92	58.47	58.47	192,398	-0.28(-0.47%)
Jul 27, 2005	57.95	58.91	57.47	58.74	127,491	+0.90(+1.56%)
Jul 26, 2005	57.16	57.91	57.02	57.84	135,042	+0.68(+1.19%)
Jul 25, 2005	56.57	57.31	56.41	57.16	103,241	+0.48(+0.85%)
Jul 22, 2005	56.95	56.95	56.59	56.68	147,674	-0.27(-0.47%)
Jul 21, 2005	57.26	57.27	56.78	56.95	98,304	-0.32(-0.55%)
Jul 20, 2005	57.44	57.44	57.13	57.26	168,439	-0.10(-0.17%)
Jul 19, 2005	57.37	58.88	56.97	57.36	155,516	-0.14(-0.24%)
Jul 18, 2005	57.85	58.06	57.27	57.50	68,392	-0.18(-0.31%)
Jul 15, 2005	57.79	57.81	56.76	57.68	78,992	-0.28(-0.49%)
Jul 14, 2005	57.69	58.04	57.50	57.96	63,019	+0.30(+0.51%)
Jul 13, 2005	58.14	58.14	57.40	57.66	70,279	-0.36(-0.62%)
Jul 12, 2005	57.52	58.20	57.41	58.02	90,899	+0.50(+0.87%)
Jul 11, 2005	56.70	57.83	56.70	57.52	82,477	+0.94(+1.67%)
Jul 08, 2005	56.64	56.97	56.31	56.57	132,863	-0.30(-0.53%)
Jul 07, 2005	57.74	57.95	56.79	56.88	126,620	-0.87(-1.50%)
Jul 06, 2005	56.46	57.75	56.44	57.75	151,450	+1.41(+2.51%)
Jul 05, 2005	56.09	56.83	56.06	56.33	91,334	+0.41(+0.74%)

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.