Indicators

BlackRock (NY: BLK )

945.21 +0.19 (+0.02%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	100.57	100.62	99.24	99.39	698,153	-1.19(-1.18%)
Apr 27, 2007	101.52	101.98	99.78	100.57	539,543	-0.94(-0.93%)
Apr 26, 2007	101.74	107.19	101.44	101.52	435,009	+0.06(+0.06%)
Apr 25, 2007	101.91	101.97	100.16	101.46	480,648	+0.11(+0.10%)
Apr 24, 2007	101.17	101.94	99.58	101.35	501,284	-0.02(-0.02%)
Apr 23, 2007	102.96	103.55	100.98	101.37	521,619	-1.43(-1.39%)
Apr 20, 2007	104.56	104.84	102.31	102.80	534,573	-1.08(-1.04%)
Apr 19, 2007	104.89	104.89	101.69	103.87	1,507,167	-2.61(-2.45%)
Apr 18, 2007	106.82	108.10	106.22	106.48	461,368	-0.80(-0.74%)
Apr 17, 2007	106.89	107.88	106.59	107.28	303,060	+0.66(+0.62%)
Apr 16, 2007	105.29	106.85	105.29	106.62	374,909	+1.82(+1.74%)
Apr 13, 2007	104.14	104.92	103.75	104.80	291,913	+0.90(+0.86%)
Apr 12, 2007	103.40	104.66	102.05	103.91	434,105	-0.34(-0.33%)
Apr 11, 2007	105.06	105.07	103.66	104.25	170,509	-1.04(-0.98%)
Apr 10, 2007	103.15	105.33	103.15	105.29	274,441	+2.14(+2.07%)
Apr 09, 2007	103.74	104.41	103.02	103.15	318,574	-0.76(-0.73%)
Apr 05, 2007	103.30	104.23	103.17	103.91	168,249	+0.48(+0.47%)
Apr 04, 2007	103.57	103.94	103.25	103.42	216,450	-0.15(-0.15%)
Apr 03, 2007	102.74	103.81	102.74	103.57	231,362	+1.27(+1.24%)

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.