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 (%)
May 28, 2010	115.39	119.65	114.60	115.39	837,801	-3.10(-2.62%)
May 27, 2010	115.91	118.55	114.34	118.49	1,055,078	+5.74(+5.09%)
May 26, 2010	113.24	113.95	111.58	112.75	1,563,977	+1.10(+0.99%)
May 25, 2010	108.61	111.74	106.88	111.65	145	+0.33(+0.30%)
May 24, 2010	115.14	116.63	111.31	111.32	853,012	-3.10(-2.71%)
May 21, 2010	109.41	114.82	108.60	114.42	1,557,832	+4.38(+3.98%)
May 20, 2010	111.34	112.93	110.04	110.04	1,606	-5.39(-4.67%)
May 19, 2010	115.42	116.61	112.72	115.44	779,143	-0.37(-0.32%)
May 18, 2010	118.40	120.84	115.15	115.81	847,924	-1.72(-1.47%)
May 17, 2010	116.53	118.70	114.88	117.54	803,566	+0.88(+0.75%)
May 14, 2010	116.66	118.72	115.92	116.66	752,183	-1.82(-1.54%)
May 13, 2010	119.76	120.46	118.26	118.48	457,171	-1.10(-0.92%)
May 12, 2010	117.90	119.72	117.54	119.58	674,880	+2.05(+1.74%)
May 11, 2010	117.75	118.75	117.40	117.53	1,368,106	-3.84(-3.16%)
May 10, 2010	121.36	121.69	120.02	121.36	869,235	+3.06(+2.58%)
May 07, 2010	117.95	120.97	116.53	118.31	1,793,012	+0.16(+0.13%)
May 06, 2010	118.11	123.32	114.95	118.15	290	-2.64(-2.18%)
May 05, 2010	121.07	122.65	119.92	120.79	1,115,205	-1.34(-1.10%)
May 04, 2010	126.50	126.81	121.63	122.13	972,143	-5.55(-4.35%)

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.