Indicators

BlackRock (NY: BLK )

757.63 -8.54 (-1.11%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	105.39	109.18	103.59	109.18	1,553,334	+4.22(+4.02%)
May 28, 2009	102.28	105.34	101.88	104.95	696,486	+2.89(+2.83%)
May 27, 2009	106.07	107.47	101.65	102.06	860,059	-3.98(-3.76%)
May 26, 2009	99.72	106.05	99.48	106.05	1,481,863	+4.94(+4.88%)
May 22, 2009	97.98	102.16	96.84	101.11	1,292,098	+4.09(+4.21%)
May 21, 2009	92.67	97.12	92.06	97.03	2,025,678	+3.14(+3.35%)
May 20, 2009	97.05	97.94	93.42	93.88	763,971	-1.72(-1.80%)
May 19, 2009	99.61	99.61	94.90	95.61	1,230,136	-3.17(-3.21%)
May 18, 2009	98.05	99.27	96.00	98.78	1,448,963	+2.40(+2.49%)
May 15, 2009	95.84	98.74	93.65	96.38	1,377,112	+0.53(+0.56%)
May 14, 2009	94.82	97.33	93.93	95.85	901,405	+1.35(+1.43%)
May 13, 2009	96.24	97.66	94.28	94.50	1,258,161	-3.40(-3.47%)
May 12, 2009	97.23	100.27	95.25	97.90	1,173,672	+0.67(+0.69%)
May 11, 2009	99.46	100.85	97.02	97.23	906,696	-4.31(-4.25%)
May 08, 2009	101.39	102.32	97.89	101.54	1,763,832	+2.65(+2.68%)
May 07, 2009	108.56	108.57	98.33	98.90	2,387,239	-7.64(-7.17%)
May 06, 2009	108.15	109.78	105.08	106.53	1,584,380	-1.40(-1.30%)
May 05, 2009	106.95	109.93	106.47	107.94	1,490,633	-0.21(-0.19%)
May 04, 2009	102.80	108.32	102.78	108.14	1,171,572	+6.55(+6.45%)

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.