Indicators

BlackRock (NY: BLK )

757.63 UNCHANGED

Streaming Delayed 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 29, 2020	476.85	480.27	467.74	475.01	1,290,414	-7.37(-1.53%)
May 28, 2020	492.84	494.20	480.73	482.38	1,260,751	+0.39(+0.08%)
May 27, 2020	481.85	482.83	472.04	481.98	1,315,571	+11.48(+2.44%)
May 26, 2020	471.74	476.37	468.51	470.51	1,184,466	+9.28(+2.01%)
May 22, 2020	454.67	461.47	451.97	461.23	704,135	+4.30(+0.94%)
May 21, 2020	457.13	457.93	453.00	456.92	1,121,670	-0.21(-0.05%)
May 20, 2020	457.86	460.95	452.38	457.13	1,665,764	+6.77(+1.50%)
May 19, 2020	460.47	463.27	448.22	450.35	2,336,865	-13.68(-2.95%)
May 18, 2020	466.35	475.13	462.38	464.04	6,218,006	+2.43(+0.53%)
May 15, 2020	444.78	463.28	440.76	461.61	6,629,580	+13.95(+3.12%)
May 14, 2020	432.20	449.40	423.62	447.66	13,135,276	+11.14(+2.55%)
May 13, 2020	413.32	441.89	410.19	436.51	10,757,480	+28.18(+6.90%)
May 12, 2020	424.86	425.32	405.56	408.34	3,892,393	-34.75(-7.84%)
May 11, 2020	442.33	446.74	439.07	443.08	772,485	-5.09(-1.14%)
May 08, 2020	454.24	454.67	446.24	448.18	501,252	+1.25(+0.28%)
May 07, 2020	444.67	451.80	443.28	446.93	597,725	+12.57(+2.89%)
May 06, 2020	440.05	441.81	428.31	434.36	579,664	-1.88(-0.43%)
May 05, 2020	438.59	443.64	435.69	436.24	585,248	+3.58(+0.83%)
May 04, 2020	430.40	434.64	425.11	432.66	706,577	-2.38(-0.55%)

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.