Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		433.63	433.63	433.63	0	-3.61(-0.82%)
Dec 28, 2017	434.72	437.51	434.48	437.24	263,468	+3.09(+0.71%)
Dec 27, 2017	434.19	435.25	432.41	434.15	255,908	+0.51(+0.12%)
Dec 26, 2017	433.31	433.87	430.51	433.64	209,711	+1.35(+0.31%)
Dec 22, 2017	434.45	434.45	429.36	432.29	305,931	-1.24(-0.29%)
Dec 21, 2017	436.03	437.83	432.94	433.53	444,155	-0.81(-0.19%)
Dec 20, 2017	439.30	439.30	432.65	434.34	349,064	-1.07(-0.25%)
Dec 19, 2017	439.57	439.57	434.77	435.42	483,154	-2.57(-0.59%)
Dec 18, 2017	436.41	438.49	434.78	437.98	513,286	+5.90(+1.37%)
Dec 15, 2017	427.55	435.32	427.44	432.08	1,061,923	+4.32(+1.01%)
Dec 14, 2017	434.35	434.52	427.54	427.76	398,438	-4.90(-1.13%)
Dec 13, 2017	436.43	438.00	431.97	432.66	571,139	-4.37(-1.00%)
Dec 12, 2017	437.03	437.72	431.91	437.03	510,192	+4.73(+1.09%)
Dec 11, 2017	434.83	435.32	431.17	432.30	471,656	-2.84(-0.65%)
Dec 08, 2017	434.05	436.67	431.86	435.14	558,787	+2.60(+0.60%)
Dec 07, 2017	431.69	435.96	431.58	432.54	493,698	+0.50(+0.12%)
Dec 06, 2017	427.97	436.01	427.30	432.04	458,333	-0.25(-0.06%)
Dec 05, 2017	433.56	435.13	431.26	432.29	594,157	-1.17(-0.27%)
Dec 04, 2017		423.82	428.90	433.46	849,258	+9.64(+2.27%)

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.