Indicators

BlackRock (NY: BLK )

757.63 -8.54 (-1.11%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	808.91	809.61	804.59	806.89	473,226	+0.56(+0.07%)
May 27, 2021	808.45	813.71	805.16	806.33	765,829	-0.28(-0.03%)
May 26, 2021	812.77	817.24	800.71	806.60	669,763	+2.26(+0.28%)
May 25, 2021	806.95	810.81	801.76	804.34	679,979	+1.76(+0.22%)
May 24, 2021	797.15	806.94	796.89	802.58	616,128	+10.66(+1.35%)
May 21, 2021	780.65	795.67	780.65	791.92	753,414	+14.62(+1.88%)
May 20, 2021	774.24	783.46	769.73	777.30	392,131	+5.85(+0.76%)
May 19, 2021	761.85	771.87	755.35	771.45	688,077	-1.49(-0.19%)
May 18, 2021	784.61	787.35	772.45	772.94	406,214	-8.57(-1.10%)
May 17, 2021	788.36	791.35	778.41	781.52	377,773	-6.82(-0.86%)
May 14, 2021	780.77	791.98	777.78	788.33	523,361	+16.45(+2.13%)
May 13, 2021	757.63	777.61	756.34	771.88	602,979	+14.25(+1.88%)
May 12, 2021	772.62	781.99	754.36	757.63	706,644	-18.95(-2.44%)
May 11, 2021	779.85	786.90	768.21	776.58	730,332	-12.28(-1.56%)
May 10, 2021	805.42	810.35	788.84	788.87	615,631	-15.07(-1.87%)
May 07, 2021	791.62	806.91	789.56	803.94	515,430	+6.19(+0.78%)
May 06, 2021	783.26	798.01	781.17	797.75	724,540	+14.80(+1.89%)
May 05, 2021	776.42	783.96	771.87	782.94	619,480	+13.41(+1.74%)
May 04, 2021	756.48	770.20	753.49	769.53	606,449	+9.95(+1.31%)

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.