Indicators

BlackRock (NY: BLK )

763.91 +6.91 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	87.16	90.19	85.04	89.60	1,408,539	+3.55(+4.12%)
Mar 30, 2009	85.12	89.19	85.01	86.05	1,711,539	-8.13(-8.63%)
Mar 26, 2009	91.33	94.28	88.01	94.18	1,771,497	+2.85(+3.12%)
Mar 25, 2009	89.60	92.62	86.39	91.33	1,276,649	+2.83(+3.20%)
Mar 24, 2009	88.81	95.77	88.29	88.50	1,776,067	-3.80(-4.12%)
Mar 23, 2009	85.86	92.37	85.26	92.30	2,200,891	+13.78(+17.55%)
Mar 20, 2009	79.04	80.30	77.70	78.52	1,131,493	+0.12(+0.15%)
Mar 19, 2009	83.08	84.05	78.11	78.40	1,664,329	-5.65(-6.72%)
Mar 18, 2009	74.07	84.38	73.47	84.05	1,888,590	+8.47(+11.21%)
Mar 17, 2009	71.88	75.58	70.78	75.58	776,336	+3.99(+5.57%)
Mar 16, 2009	75.03	76.07	71.28	71.59	1,068,003	-2.82(-3.80%)
Mar 13, 2009	75.28	76.65	72.72	74.41	0	-2.20(-2.88%)
Mar 12, 2009	72.35	76.96	70.83	76.62	1,100,719	+4.06(+5.59%)
Mar 11, 2009	69.58	73.38	68.23	72.56	1,287,004	+3.31(+4.79%)
Mar 10, 2009	63.95	69.26	63.56	69.24	1,171,870	+6.61(+10.56%)
Mar 09, 2009	62.35	64.51	61.67	62.63	782,280	-1.03(-1.62%)
Mar 06, 2009	65.47	65.47	61.26	63.66	0	+0.55(+0.87%)
Mar 05, 2009	63.72	66.30	63.06	63.11	788,524	-3.27(-4.92%)
Mar 04, 2009	64.04	68.32	63.11	66.38	2,201,728	+2.77(+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.