Indicators

BlackRock (NY: BLK )

778.53 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	152.87	155.44	152.03	155.36	521,798	+4.03(+2.66%)
Nov 27, 2009	151.21	154.61	151.16	151.33	243,574	-6.27(-3.98%)
Nov 25, 2009	155.82	158.34	155.82	157.60	300,739	+0.79(+0.51%)
Nov 24, 2009	156.02	157.11	154.14	156.80	333,549	+0.55(+0.35%)
Nov 23, 2009	155.54	157.71	154.70	156.26	346,272	+1.87(+1.21%)
Nov 20, 2009	156.67	157.23	154.18	154.39	390,439	-3.74(-2.36%)
Nov 19, 2009	160.54	161.21	156.60	158.12	263,640	-3.20(-1.98%)
Nov 18, 2009	163.99	163.99	159.48	161.33	233,779	-2.20(-1.34%)
Nov 17, 2009	163.51	164.54	161.86	163.52	327,740	+0.04(+0.03%)
Nov 16, 2009	160.08	164.33	160.08	163.48	346,182	+4.00(+2.51%)
Nov 13, 2009	158.17	159.94	157.06	159.48	185,487	+1.27(+0.80%)
Nov 12, 2009	158.66	160.21	157.51	158.21	351,337	-1.38(-0.86%)
Nov 11, 2009	158.70	161.00	158.49	159.59	498,515	+0.81(+0.51%)
Nov 10, 2009	161.50	161.94	158.58	158.78	399,561	-2.34(-1.45%)
Nov 09, 2009	156.37	162.56	156.13	161.12	634,813	+5.47(+3.51%)
Nov 06, 2009	154.20	157.10	153.65	155.65	251,583	+0.62(+0.40%)
Nov 05, 2009	151.01	155.08	150.96	155.04	216,587	+4.28(+2.84%)
Nov 04, 2009	151.90	153.65	150.30	150.75	254,342	-0.47(-0.31%)
Nov 03, 2009	149.56	151.42	147.86	151.22	369,990	+0.22(+0.15%)

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.