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 (%)
Sep 30, 2010	118.56	119.79	118.05	118.56	547	+1.04(+0.88%)
Sep 29, 2010	116.73	118.57	116.73	117.53	805,960	+0.06(+0.05%)
Sep 28, 2010	116.30	117.55	114.76	117.47	2,721	+1.93(+1.67%)
Sep 27, 2010	113.92	116.48	113.81	115.54	541,482	-0.93(-0.80%)
Sep 24, 2010	114.36	116.58	114.21	116.46	429,709	+3.87(+3.44%)
Sep 23, 2010	115.43	115.43	112.03	112.59	970,969	-2.83(-2.46%)
Sep 22, 2010	117.15	117.97	114.74	115.43	673,878	-1.40(-1.20%)
Sep 21, 2010	120.25	120.39	116.08	116.83	1,097,976	-2.74(-2.29%)
Sep 20, 2010	115.45	119.92	115.45	119.56	1,076,157	+4.62(+4.02%)
Sep 17, 2010	114.95	115.22	112.17	114.95	781,207	+0.11(+0.09%)
Sep 15, 2010	110.25	115.47	110.25	114.84	1,056,621	+3.73(+3.35%)
Sep 14, 2010	105.11	111.78	104.43	111.11	1,452,904	+6.17(+5.88%)
Sep 13, 2010	106.35	107.25	104.45	104.94	554,023	-0.33(-0.31%)
Sep 10, 2010	105.01	105.56	104.29	105.27	420,011	+0.29(+0.28%)
Sep 09, 2010	107.28	108.64	103.45	104.98	478	-0.83(-0.79%)
Sep 08, 2010	104.64	106.44	104.64	105.81	527,288	+0.81(+0.77%)
Sep 07, 2010	105.09	105.74	104.70	105.01	324,986	-0.54(-0.51%)
Sep 03, 2010	104.60	105.57	104.53	105.54	431,258	+1.57(+1.51%)
Sep 02, 2010	101.33	104.19	101.33	103.98	455,580	+1.90(+1.86%)

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.