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 (%)
Apr 28, 2006	105.36	105.81	103.53	103.68	328,868	-1.33(-1.26%)
Apr 27, 2006	104.47	106.32	102.45	105.00	318,345	+0.40(+0.38%)
Apr 26, 2006	100.91	105.22	100.88	104.61	285,165	+3.54(+3.50%)
Apr 25, 2006	101.15	101.34	99.89	101.07	102,168	-0.28(-0.28%)
Apr 24, 2006	103.17	103.38	100.71	101.35	258,125	-1.82(-1.76%)
Apr 21, 2006	103.99	104.68	101.94	103.17	216,761	-0.82(-0.79%)
Apr 20, 2006	107.07	107.07	103.99	103.99	405,751	-2.95(-2.76%)
Apr 19, 2006	103.99	109.03	103.38	106.94	915,278	+6.03(+5.97%)
Apr 18, 2006	97.97	101.02	97.97	100.91	297,736	+2.96(+3.02%)
Apr 17, 2006	97.84	98.83	97.66	97.95	114,300	+0.12(+0.12%)
Apr 13, 2006	99.13	99.22	97.64	97.84	134,909	-1.29(-1.30%)
Apr 12, 2006	96.91	99.55	96.60	99.13	234,300	+1.70(+1.74%)
Apr 11, 2006	101.24	101.72	96.98	97.43	373,741	-3.81(-3.76%)
Apr 10, 2006	101.26	102.22	100.84	101.24	222,315	+0.29(+0.28%)
Apr 07, 2006	101.02	102.28	100.26	100.95	216,907	-0.07(-0.07%)
Apr 06, 2006	100.34	101.25	99.75	101.02	100,999	+0.51(+0.51%)
Apr 05, 2006	99.29	101.25	99.29	100.51	206,529	+1.24(+1.25%)
Apr 04, 2006	98.27	100.01	97.63	99.27	301,682	+1.94(+2.00%)

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.