Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 6:30 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	286.96	291.52	286.31	290.61	1,089,066	+4.26(+1.49%)
Nov 27, 2015	287.35	287.63	283.86	286.35	329,776	-1.78(-0.62%)
Nov 25, 2015	286.04	288.13	288.13	288.13	519,785	+3.04(+1.07%)
Nov 24, 2015	288.06	288.80	284.74	285.08	1,011,036	-5.15(-1.77%)
Nov 23, 2015	289.91	291.27	288.49	290.23	530,509	+0.63(+0.22%)
Nov 20, 2015	288.49	290.49	288.27	289.60	663,793	+2.69(+0.94%)
Nov 19, 2015	288.06	288.46	286.00	286.91	612,979	-1.23(-0.43%)
Nov 18, 2015	283.38	288.48	281.60	288.14	670,766	+5.76(+2.04%)
Nov 17, 2015	281.57	285.97	280.32	282.38	723,523	+0.87(+0.31%)
Nov 16, 2015	274.26	282.01	273.72	281.51	841,917	+7.25(+2.65%)
Nov 13, 2015	275.87	277.50	273.63	274.25	739,170	-1.99(-0.72%)
Nov 12, 2015	276.86	279.46	275.67	276.24	797,262	-3.80(-1.36%)
Nov 11, 2015	281.41	281.90	279.47	280.04	569,271	+0.18(+0.07%)
Nov 10, 2015	277.44	280.52	275.43	279.86	893,675	+0.56(+0.20%)
Nov 09, 2015	284.04	285.83	277.37	279.30	1,600,680	-5.70(-2.00%)
Nov 06, 2015	287.59	288.83	282.63	285.00	702,698	-0.48(-0.17%)
Nov 05, 2015	284.43	287.19	283.78	285.48	639,228	+0.65(+0.23%)
Nov 04, 2015	286.80	288.43	283.69	284.83	938,119	-1.58(-0.55%)
Nov 03, 2015	282.19	287.63	282.19	286.41	1,064,962	+3.12(+1.10%)

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.