Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	646.37	648.99	634.92	635.48	976,295	-15.25(-2.34%)
Nov 27, 2020	643.13	654.14	641.66	650.73	344,404	+10.46(+1.63%)
Nov 25, 2020	635.27	640.86	633.73	640.27	440,890	+3.92(+0.62%)
Nov 24, 2020	632.13	637.58	624.70	636.35	716,453	+14.95(+2.41%)
Nov 23, 2020	615.95	626.97	613.18	621.40	555,347	+9.25(+1.51%)
Nov 20, 2020	613.34	614.92	608.77	612.15	435,395	-0.70(-0.11%)
Nov 19, 2020	606.02	614.54	603.53	612.85	517,772	+3.27(+0.54%)
Nov 18, 2020	610.41	615.74	608.73	609.58	559,403	+2.18(+0.36%)
Nov 17, 2020	615.56	615.56	604.69	607.40	844,971	-8.13(-1.32%)
Nov 16, 2020	621.06	621.06	609.02	615.53	667,740	+6.06(+0.99%)
Nov 13, 2020	600.59	610.68	599.03	609.48	729,689	+9.08(+1.51%)
Nov 12, 2020	605.83	608.47	595.92	600.39	551,380	-9.86(-1.61%)
Nov 11, 2020	610.40	614.92	606.98	610.25	500,874	+9.12(+1.52%)
Nov 10, 2020	601.56	606.54	587.04	601.13	832,986	-4.93(-0.81%)
Nov 09, 2020	625.17	630.37	603.48	606.06	956,024	+10.12(+1.70%)
Nov 06, 2020	606.10	607.86	595.30	595.94	542,761	-12.09(-1.99%)
Nov 05, 2020	601.51	611.50	600.38	608.04	785,027	+15.10(+2.55%)
Nov 04, 2020	571.73	598.75	571.29	592.94	892,010	+20.33(+3.55%)
Nov 03, 2020	565.00	576.33	563.28	572.61	615,789	+13.09(+2.34%)

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.