Indicators

BlackRock (NY: BLK )

770.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	809.30	810.00	804.97	807.27	473,000	+0.56(+0.07%)
May 27, 2021	808.84	814.10	805.55	806.71	765,463	-0.28(-0.03%)
May 26, 2021	813.16	817.63	801.10	806.99	669,443	+2.26(+0.28%)
May 25, 2021	807.33	811.20	802.14	804.73	679,654	+1.76(+0.22%)
May 24, 2021	797.53	807.32	797.27	802.97	615,833	+10.67(+1.35%)
May 21, 2021	781.02	796.05	781.02	792.30	753,054	+14.63(+1.88%)
May 20, 2021	774.61	783.83	770.10	777.67	391,944	+5.85(+0.76%)
May 19, 2021	762.21	772.23	755.71	771.82	687,748	-1.49(-0.19%)
May 18, 2021	784.98	787.73	772.82	773.31	406,020	-8.58(-1.10%)
May 17, 2021	788.74	791.72	778.79	781.89	377,592	-6.82(-0.86%)
May 14, 2021	781.14	792.36	778.15	788.71	523,111	+16.46(+2.13%)
May 13, 2021	757.99	777.98	756.71	772.25	602,691	+14.26(+1.88%)
May 12, 2021	772.99	782.37	754.72	757.99	706,306	-18.96(-2.44%)
May 11, 2021	780.22	787.27	768.58	776.96	729,983	-12.29(-1.56%)
May 10, 2021	805.80	810.74	789.22	789.24	615,337	-15.08(-1.87%)
May 07, 2021	792.00	807.29	789.93	804.32	515,184	+6.20(+0.78%)
May 06, 2021	783.64	798.39	781.55	798.13	724,194	+14.81(+1.89%)
May 05, 2021	776.79	784.34	772.23	783.32	619,184	+13.42(+1.74%)
May 04, 2021	756.84	770.57	753.85	769.90	606,159	+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.