Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	118.07	118.87	117.88	118.64	274,057	+0.57(+0.48%)
Sep 27, 2007	115.47	118.07	115.42	118.07	273,911	+2.63(+2.28%)
Sep 26, 2007	115.62	116.19	113.52	115.45	305,775	-0.09(-0.08%)
Sep 25, 2007	113.17	115.54	112.31	115.54	361,025	+2.59(+2.29%)
Sep 24, 2007	116.41	116.41	112.89	112.95	217,784	-3.41(-2.93%)
Sep 21, 2007	114.32	117.06	114.25	116.36	345,385	+2.27(+1.99%)
Sep 20, 2007	116.58	116.99	112.95	114.09	344,362	-2.68(-2.30%)
Sep 19, 2007	116.30	119.73	116.03	116.77	755,813	+0.81(+0.70%)
Sep 18, 2007	108.78	116.31	108.78	115.97	777,884	+7.87(+7.28%)
Sep 17, 2007	108.64	109.26	107.82	108.10	224,507	-0.14(-0.13%)
Sep 14, 2007	108.56	108.91	106.66	108.24	270,841	-0.32(-0.30%)
Sep 13, 2007	106.39	108.57	105.70	108.56	195,713	+2.71(+2.56%)
Sep 12, 2007	107.20	107.42	104.61	105.85	376,810	-1.96(-1.81%)
Sep 11, 2007	104.20	108.25	104.20	107.81	426,944	+3.75(+3.60%)
Sep 10, 2007	104.57	105.27	102.53	104.06	217,638	-0.33(-0.32%)
Sep 07, 2007	105.87	106.06	103.93	104.40	355,324	-2.81(-2.62%)
Sep 06, 2007	108.39	108.39	106.05	107.20	286,481	-0.03(-0.03%)
Sep 05, 2007	106.90	107.82	105.50	107.24	304,459	-0.59(-0.55%)

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.