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 (%)
May 28, 2010	115.45	119.71	114.65	115.45	837,401	-3.10(-2.62%)
May 27, 2010	115.97	118.61	114.39	118.55	1,054,574	+5.74(+5.09%)
May 26, 2010	113.29	114.00	111.64	112.81	1,563,230	+1.10(+0.98%)
May 25, 2010	108.67	111.80	106.93	111.71	145	+0.33(+0.30%)
May 24, 2010	115.19	116.68	111.37	111.38	852,604	-3.10(-2.71%)
May 21, 2010	109.46	114.88	108.65	114.48	1,557,087	+4.38(+3.98%)
May 20, 2010	111.40	112.98	110.10	110.10	1,605	-5.40(-4.67%)
May 19, 2010	115.47	116.66	112.78	115.50	778,771	-0.37(-0.32%)
May 18, 2010	118.46	120.90	115.20	115.87	847,519	-1.73(-1.47%)
May 17, 2010	116.59	118.76	114.94	117.59	803,182	+0.88(+0.75%)
May 14, 2010	116.71	118.78	115.98	116.71	751,824	-1.82(-1.54%)
May 13, 2010	119.82	120.52	118.31	118.53	456,952	-1.10(-0.92%)
May 12, 2010	117.96	119.78	117.60	119.63	674,557	+2.05(+1.74%)
May 11, 2010	117.81	118.81	117.45	117.58	1,367,452	-3.84(-3.16%)
May 10, 2010	121.42	121.75	120.07	121.42	868,820	+3.06(+2.59%)
May 07, 2010	118.00	121.02	116.58	118.36	1,792,156	+0.16(+0.13%)
May 06, 2010	118.16	123.38	115.01	118.20	290	-2.64(-2.19%)
May 05, 2010	121.13	122.71	119.98	120.84	1,114,672	-1.34(-1.10%)
May 04, 2010	126.56	126.88	121.69	122.19	971,678	-5.56(-4.35%)

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.