Indicators

BlackRock (NY: BLK )

787.60 +4.77 (+0.61%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	84.53	86.07	84.02	86.05	147,442	+0.67(+0.79%)
Nov 26, 2008	78.55	85.98	78.25	85.38	415,466	+5.00(+6.22%)
Nov 25, 2008	82.05	82.75	76.94	80.38	945,971	+0.89(+1.12%)
Nov 24, 2008	76.65	80.39	73.12	79.49	1,331,894	+4.95(+6.64%)
Nov 21, 2008	69.74	74.79	64.88	74.54	1,471,353	+6.28(+9.21%)
Nov 20, 2008	65.70	74.62	65.70	68.26	1,605,339	+0.58(+0.85%)
Nov 19, 2008	71.94	72.64	67.52	67.68	1,668,453	-5.04(-6.93%)
Nov 18, 2008	71.87	74.20	70.52	72.72	1,025,830	-0.11(-0.15%)
Nov 17, 2008	74.56	77.81	71.69	72.83	1,280,858	-2.55(-3.38%)
Nov 14, 2008	79.54	81.69	75.30	75.38	875,068	-5.87(-7.22%)
Nov 13, 2008	73.58	81.45	72.16	81.24	1,707,456	+8.37(+11.49%)
Nov 12, 2008	75.23	78.20	72.15	72.87	1,075,011	-5.85(-7.43%)
Nov 11, 2008	75.33	80.54	72.88	78.72	2,204,117	-0.38(-0.48%)
Nov 10, 2008	88.09	88.73	78.65	79.09	768,579	-6.87(-7.99%)
Nov 07, 2008	85.49	88.44	82.43	85.97	644,814	+1.33(+1.57%)
Nov 06, 2008	92.47	94.99	84.21	84.64	1,094,760	-8.84(-9.46%)
Nov 05, 2008	96.51	97.75	93.09	93.48	979,137	-5.12(-5.19%)
Nov 04, 2008	95.79	101.24	94.62	98.60	1,058,644	+4.35(+4.62%)

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.