Indicators

BlackRock (NY: BLK )

769.71 -0.40 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	105.07	105.24	103.84	103.97	119,651	-1.09(-1.04%)
Dec 28, 2006	103.97	105.07	103.77	105.07	175,020	+1.27(+1.22%)
Dec 27, 2006	102.08	104.23	102.08	103.80	134,260	+1.72(+1.68%)
Dec 26, 2006	102.19	102.78	101.99	102.08	110,593	-0.28(-0.27%)
Dec 22, 2006	102.19	102.73	101.99	102.37	185,977	+0.10(+0.10%)
Dec 21, 2006	101.48	102.97	101.33	102.26	277,724	+1.74(+1.73%)
Dec 20, 2006	99.18	101.41	99.12	100.52	163,771	+0.76(+0.76%)
Dec 19, 2006	98.91	99.84	98.57	99.76	122,426	+0.52(+0.52%)
Dec 18, 2006	100.35	100.35	98.68	99.24	155,005	-0.60(-0.60%)
Dec 15, 2006	100.11	100.13	99.35	99.84	169,761	-0.14(-0.14%)
Dec 14, 2006	100.21	101.39	99.97	99.98	134,990	-0.08(-0.08%)
Dec 13, 2006	98.98	100.28	98.98	100.06	180,426	+0.05(+0.05%)
Dec 12, 2006	99.54	100.28	98.61	100.00	156,759	+0.55(+0.55%)
Dec 11, 2006	102.13	102.33	99.46	99.46	116,729	-1.27(-1.26%)
Dec 08, 2006	101.06	101.35	100.14	100.72	145,801	-0.46(-0.45%)
Dec 07, 2006	101.37	102.45	100.74	101.18	231,267	+0.50(+0.50%)
Dec 06, 2006	100.28	101.30	100.04	100.68	160,265	+0.27(+0.27%)
Dec 05, 2006	99.52	100.81	99.35	100.42	323,890	+0.66(+0.66%)
Dec 04, 2006	97.95	99.85	97.95	99.76	182,179	+2.35(+2.42%)

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.