Indicators

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		433.84	433.84	433.84	0	-3.61(-0.82%)
Dec 28, 2017	434.93	437.72	434.69	437.45	263,342	+3.09(+0.71%)
Dec 27, 2017	434.40	435.46	432.62	434.36	255,786	+0.51(+0.12%)
Dec 26, 2017	433.52	434.08	430.72	433.85	209,611	+1.35(+0.31%)
Dec 22, 2017	434.65	434.65	429.56	432.50	305,784	-1.24(-0.29%)
Dec 21, 2017	436.24	438.04	433.14	433.74	443,943	-0.81(-0.19%)
Dec 20, 2017	439.51	439.51	432.85	434.55	348,897	-1.07(-0.25%)
Dec 19, 2017	439.78	439.78	434.98	435.62	482,924	-2.57(-0.59%)
Dec 18, 2017	436.62	438.70	434.99	438.19	513,041	+5.90(+1.37%)
Dec 15, 2017	427.75	435.53	427.64	432.29	1,061,416	+4.32(+1.01%)
Dec 14, 2017	434.56	434.73	427.75	427.96	398,248	-4.90(-1.13%)
Dec 13, 2017	436.64	438.21	432.18	432.86	570,866	-4.38(-1.00%)
Dec 12, 2017	437.24	437.93	432.12	437.24	509,948	+4.73(+1.09%)
Dec 11, 2017	435.04	435.53	431.38	432.51	471,431	-2.84(-0.65%)
Dec 08, 2017	434.26	436.88	432.07	435.35	558,520	+2.60(+0.60%)
Dec 07, 2017	431.90	436.17	431.78	432.75	493,462	+0.50(+0.12%)
Dec 06, 2017	428.18	436.22	427.50	432.25	458,115	-0.25(-0.06%)
Dec 05, 2017	433.77	435.34	431.47	432.50	593,873	-1.17(-0.27%)
Dec 04, 2017		424.02	429.10	433.67	848,852	+9.64(+2.27%)

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.