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 28, 2018	407.73	410.29	404.41	404.98	619,270	-5.64(-1.37%)
Sep 27, 2018	409.70	413.69	407.02	410.62	400,762	+2.63(+0.64%)
Sep 26, 2018	413.28	413.84	407.55	407.99	485,124	-3.66(-0.89%)
Sep 25, 2018	416.01	416.88	410.17	411.65	445,509	-2.56(-0.62%)
Sep 24, 2018	417.13	418.45	412.06	414.21	504,618	-4.76(-1.14%)
Sep 21, 2018	420.58	420.64	416.55	418.97	814,793	+0.40(+0.10%)
Sep 20, 2018	418.22	422.74	415.07	418.57	559,083	+3.09(+0.74%)
Sep 19, 2018	407.02	417.17	406.51	415.48	487,253	+9.74(+2.40%)
Sep 18, 2018	406.24	408.15	403.02	405.73	648,797	+1.12(+0.28%)
Sep 17, 2018	409.86	409.86	403.50	404.61	515,918	-4.43(-1.08%)
Sep 14, 2018	404.18	411.35	404.18	409.05	484,965	+6.08(+1.51%)
Sep 13, 2018	406.60	407.67	401.52	402.96	612,902	-0.89(-0.22%)
Sep 12, 2018	404.70	406.45	402.91	403.85	674,765	-0.96(-0.24%)
Sep 11, 2018	405.52	406.62	402.54	404.81	576,602	-2.25(-0.55%)
Sep 10, 2018	408.15	410.71	405.53	407.06	527,171	+1.99(+0.49%)
Sep 07, 2018	404.11	405.89	402.48	405.08	775,572	-0.45(-0.11%)
Sep 06, 2018	409.49	410.33	403.82	405.52	780,768	-2.71(-0.66%)
Sep 05, 2018	405.61	410.54	405.04	408.23	638,078	+2.10(+0.52%)

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.