Indicators

BlackRock (NY: BLK )

778.33 -2.59 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	410.41	413.00	407.07	407.65	615,214	-5.67(-1.37%)
Sep 27, 2018	412.40	416.42	409.70	413.33	398,137	+2.65(+0.64%)
Sep 26, 2018	416.00	416.57	410.24	410.68	481,946	-3.69(-0.89%)
Sep 25, 2018	418.75	419.62	412.88	414.37	442,591	-2.58(-0.62%)
Sep 24, 2018	419.88	421.21	414.78	416.94	501,313	-4.79(-1.14%)
Sep 21, 2018	423.35	423.41	419.30	421.74	809,455	+0.41(+0.10%)
Sep 20, 2018	420.97	425.53	417.81	421.33	555,421	+3.11(+0.74%)
Sep 19, 2018	409.70	419.92	409.19	418.21	484,061	+9.81(+2.40%)
Sep 18, 2018	408.92	410.84	405.67	408.41	644,546	+1.12(+0.28%)
Sep 17, 2018	412.57	412.57	406.16	407.28	512,538	-4.46(-1.08%)
Sep 14, 2018	406.84	414.06	406.84	411.75	481,788	+6.12(+1.51%)
Sep 13, 2018	409.28	410.35	404.17	405.62	608,887	-0.89(-0.22%)
Sep 12, 2018	407.37	409.13	405.57	406.51	670,345	-0.97(-0.24%)
Sep 11, 2018	408.20	409.30	405.20	407.48	572,825	-2.27(-0.55%)
Sep 10, 2018	410.84	413.42	408.21	409.75	523,718	+2.00(+0.49%)
Sep 07, 2018	406.77	408.56	405.14	407.75	770,491	-0.45(-0.11%)
Sep 06, 2018	412.19	413.04	406.49	408.20	775,654	-2.72(-0.66%)
Sep 05, 2018	408.29	413.24	407.71	410.92	633,898	+2.11(+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.