Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	68.47	70.54	66.56	66.70	0	-2.71(-3.90%)
Feb 26, 2009	73.90	75.25	68.90	69.41	1,103,808	-3.33(-4.58%)
Feb 25, 2009	73.07	74.78	70.01	72.74	1,168,459	-1.02(-1.38%)
Feb 24, 2009	68.83	74.16	67.73	73.76	1,370,660	+6.33(+9.38%)
Feb 23, 2009	71.79	72.08	66.83	67.43	1,302,532	-3.58(-5.05%)
Feb 20, 2009	69.08	72.45	67.96	71.02	2,281,970	+0.09(+0.13%)
Feb 19, 2009	71.59	74.88	70.47	70.93	925,516	-2.49(-3.39%)
Feb 18, 2009	75.31	75.31	70.91	73.41	673,212	+0.79(+1.09%)
Feb 17, 2009	75.65	75.65	72.35	72.62	693,438	-4.28(-5.56%)
Feb 13, 2009	77.84	78.90	76.22	76.90	578,845	-1.63(-2.08%)
Feb 12, 2009	77.66	78.93	75.16	78.53	794,910	-0.06(-0.07%)
Feb 11, 2009	76.82	79.92	76.29	78.59	1,148,694	+0.08(+0.10%)
Feb 10, 2009	80.63	83.50	77.81	78.51	1,235,781	-3.36(-4.10%)
Feb 09, 2009	83.69	83.80	81.16	81.87	800,148	-2.53(-3.00%)
Feb 06, 2009	79.65	84.93	79.61	84.40	1,003,435	+4.28(+5.34%)
Feb 05, 2009	76.48	81.49	76.46	80.12	1,101,470	+1.70(+2.17%)
Feb 04, 2009	74.01	79.75	73.21	78.42	1,216,765	+3.13(+4.16%)
Feb 03, 2009	76.60	77.42	73.67	75.28	862,425	-0.83(-1.09%)

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.