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 (%)
Nov 28, 2008	84.49	86.03	83.98	86.01	147,513	+0.67(+0.79%)
Nov 26, 2008	78.51	85.94	78.21	85.34	415,665	+4.99(+6.22%)
Nov 25, 2008	82.01	82.71	76.91	80.34	946,423	+0.89(+1.12%)
Nov 24, 2008	76.61	80.36	73.09	79.45	1,332,531	+4.95(+6.64%)
Nov 21, 2008	69.71	74.75	64.84	74.51	1,472,056	+6.28(+9.21%)
Nov 20, 2008	65.67	74.59	65.67	68.22	1,606,106	+0.57(+0.85%)
Nov 19, 2008	71.91	72.60	67.49	67.65	1,669,251	-5.04(-6.93%)
Nov 18, 2008	71.84	74.16	70.48	72.69	1,026,321	-0.11(-0.15%)
Nov 17, 2008	74.53	77.77	71.65	72.80	1,281,470	-2.55(-3.38%)
Nov 14, 2008	79.50	81.65	75.26	75.34	875,487	-5.86(-7.22%)
Nov 13, 2008	73.54	81.42	72.12	81.20	1,708,272	+8.37(+11.49%)
Nov 12, 2008	75.20	78.17	72.12	72.84	1,075,525	-5.84(-7.43%)
Nov 11, 2008	75.29	80.50	72.84	78.68	2,205,171	-0.38(-0.48%)
Nov 10, 2008	88.05	88.69	78.61	79.06	768,946	-6.87(-7.99%)
Nov 07, 2008	85.45	88.39	82.39	85.92	645,122	+1.33(+1.57%)
Nov 06, 2008	92.42	94.95	84.17	84.60	1,095,284	-8.84(-9.46%)
Nov 05, 2008	96.47	97.71	93.05	93.44	979,605	-5.12(-5.19%)
Nov 04, 2008	95.74	101.19	94.58	98.55	1,059,150	+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.