Indicators

BlackRock (NY: BLK )

934.87 +12.16 (+1.32%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	88.83	88.96	87.78	88.17	129,839	-0.40(-0.45%)
Jan 30, 2006	88.48	88.96	87.65	88.56	344,934	+0.19(+0.21%)
Jan 27, 2006	89.64	89.64	87.42	88.38	344,633	-1.25(-1.40%)
Jan 26, 2006	86.03	90.66	86.03	89.63	444,649	+3.66(+4.26%)
Jan 25, 2006	86.15	86.78	85.46	85.97	190,241	+0.35(+0.41%)
Jan 24, 2006	85.64	85.69	84.79	85.62	182,257	+0.52(+0.61%)
Jan 23, 2006	82.99	85.37	81.54	85.10	369,185	+0.78(+0.93%)
Jan 20, 2006	86.31	86.82	83.03	84.31	1,015,523	+5.08(+6.41%)
Jan 19, 2006	76.25	80.16	76.25	79.24	833,867	+5.61(+7.62%)
Jan 18, 2006	73.88	73.92	72.39	73.63	195,061	-0.59(-0.80%)
Jan 17, 2006	75.45	76.02	73.71	74.22	167,195	-0.57(-0.76%)
Jan 13, 2006	74.18	74.93	74.18	74.79	71,396	+0.44(+0.59%)
Jan 12, 2006	73.24	74.35	73.04	74.35	142,191	+0.98(+1.33%)
Jan 11, 2006	73.86	74.72	73.29	73.37	132,852	-1.09(-1.46%)
Jan 10, 2006	74.00	75.09	73.76	74.46	115,831	+0.31(+0.41%)
Jan 09, 2006	74.22	74.68	73.37	74.16	144,450	+0.85(+1.16%)
Jan 06, 2006	71.56	73.31	71.56	73.31	104,082	+1.61(+2.24%)
Jan 05, 2006	72.65	72.65	71.59	71.70	53,924	-0.78(-1.08%)
Jan 04, 2006	72.53	72.86	72.14	72.48	117,789	+0.12(+0.17%)

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.