Indicators

BlackRock (NY: BLK )

769.33 -0.38 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	477.08	480.50	467.96	475.24	1,289,797	-7.37(-1.53%)
May 28, 2020	493.07	494.44	480.96	482.61	1,260,148	+0.40(+0.08%)
May 27, 2020	482.08	483.07	472.26	482.21	1,314,942	+11.48(+2.44%)
May 26, 2020	471.96	476.59	468.74	470.73	1,183,900	+9.29(+2.01%)
May 22, 2020	454.88	461.69	452.19	461.44	703,799	+4.31(+0.94%)
May 21, 2020	457.35	458.15	453.22	457.14	1,121,134	-0.21(-0.05%)
May 20, 2020	458.08	461.18	452.60	457.35	1,664,968	+6.78(+1.50%)
May 19, 2020	460.69	463.50	448.44	450.57	2,335,748	-13.69(-2.95%)
May 18, 2020	466.57	475.36	462.61	464.26	6,215,035	+2.43(+0.53%)
May 15, 2020	444.99	463.50	440.97	461.83	6,626,412	+13.96(+3.12%)
May 14, 2020	432.41	449.62	423.82	447.87	13,129,000	+11.15(+2.55%)
May 13, 2020	413.52	442.10	410.38	436.72	10,752,340	+28.19(+6.90%)
May 12, 2020	425.06	425.52	405.75	408.53	3,890,533	-34.76(-7.84%)
May 11, 2020	442.54	446.95	439.28	443.30	772,116	-5.10(-1.14%)
May 08, 2020	454.46	454.88	446.45	448.39	501,013	+1.25(+0.28%)
May 07, 2020	444.88	452.01	443.49	447.14	597,439	+12.58(+2.89%)
May 06, 2020	440.26	442.02	428.52	434.57	579,387	-1.88(-0.43%)
May 05, 2020	438.80	443.85	435.89	436.44	584,968	+3.58(+0.83%)
May 04, 2020	430.61	434.85	425.31	432.87	706,239	-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.