Indicators

BlackRock (NY: BLK )

928.79 -6.08 (-0.65%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	409.75	415.24	400.62	413.10	2,285,675	-11.43(-2.69%)
Feb 27, 2020	442.21	446.87	424.50	424.53	1,441,398	-29.13(-6.42%)
Feb 26, 2020	453.39	462.13	451.00	453.66	1,075,529	+2.20(+0.49%)
Feb 25, 2020	473.10	473.88	448.31	451.46	1,193,261	-19.63(-4.17%)
Feb 24, 2020	475.11	482.96	470.77	471.09	1,192,224	-25.87(-5.21%)
Feb 21, 2020	502.68	503.96	495.18	496.96	553,794	-8.85(-1.75%)
Feb 20, 2020	508.56	511.19	500.19	505.81	532,609	-4.60(-0.90%)
Feb 19, 2020	506.76	511.24	505.16	510.41	429,494	+6.48(+1.29%)
Feb 18, 2020	504.10	504.29	501.70	503.93	451,965	-1.01(-0.20%)
Feb 14, 2020	504.76	507.60	502.06	504.94	529,360	-2.33(-0.46%)
Feb 13, 2020	507.39	511.01	506.21	507.26	537,626	-3.51(-0.69%)
Feb 12, 2020	512.88	514.63	508.57	510.77	477,818	+1.82(+0.36%)
Feb 11, 2020	503.25	509.73	503.09	508.95	671,299	+8.33(+1.66%)
Feb 10, 2020	493.78	500.75	493.66	500.62	833,988	+4.78(+0.96%)
Feb 07, 2020	490.71	496.08	490.26	495.84	799,028	+0.96(+0.19%)
Feb 06, 2020	488.99	495.38	482.98	494.88	923,976	+9.98(+2.06%)
Feb 05, 2020	485.22	487.75	479.54	484.90	1,056,890	+7.35(+1.54%)
Feb 04, 2020	480.16	482.08	474.16	477.55	954,668	+4.60(+0.97%)

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.