Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	42.54	43.17	42.45	43.17	71,474	+0.46(+1.07%)
May 27, 2004	42.05	43.03	41.86	42.71	105,384	+0.60(+1.41%)
May 26, 2004	41.42	42.49	41.39	42.12	97,345	+0.63(+1.52%)
May 25, 2004	41.15	41.60	41.05	41.49	55,249	+0.27(+0.65%)
May 24, 2004	40.54	41.52	40.52	41.22	71,035	+0.75(+1.84%)
May 21, 2004	40.35	40.67	40.26	40.48	77,613	+0.05(+0.14%)
May 20, 2004	40.16	40.52	40.16	40.42	53,788	+0.23(+0.56%)
May 19, 2004	40.15	40.99	40.13	40.19	112,107	+0.22(+0.55%)
May 18, 2004	39.72	40.19	39.71	39.98	38,441	+0.33(+0.83%)
May 17, 2004	40.11	40.11	39.54	39.65	49,841	-0.47(-1.16%)
May 14, 2004	40.11	40.45	39.88	40.11	81,121	-0.07(-0.17%)
May 13, 2004	40.19	40.67	40.16	40.18	78,197	-0.01(-0.03%)
May 12, 2004	40.19	40.22	39.68	40.19	128,185	-0.03(-0.07%)
May 11, 2004	40.50	40.54	40.14	40.22	132,424	-0.28(-0.69%)
May 10, 2004	40.90	40.90	40.32	40.50	140,902	-0.47(-1.14%)
May 07, 2004	42.11	42.30	40.97	40.97	59,196	-1.21(-2.87%)
May 06, 2004	42.73	42.73	42.18	42.18	91,060	-0.62(-1.45%)
May 05, 2004	43.27	43.29	42.80	42.80	94,275	-0.53(-1.23%)
May 04, 2004	42.66	43.49	42.58	43.33	121,169	+0.57(+1.33%)

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.