Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	194.83	195.81	193.24	194.46	723,416	+0.23(+0.12%)
Mar 27, 2013	194.71	195.01	192.95	194.23	462,125	-1.39(-0.71%)
Mar 26, 2013	191.37	195.83	190.80	195.62	840,003	+4.99(+2.62%)
Mar 25, 2013	193.04	194.80	190.34	190.63	1,127,112	-0.99(-0.52%)
Mar 22, 2013	191.92	192.68	190.86	191.62	915,279	+0.10(+0.05%)
Mar 21, 2013	194.01	196.21	191.38	191.53	1,373,776	-4.31(-2.20%)
Mar 20, 2013	193.23	196.50	193.23	195.84	997,397	+4.18(+2.18%)
Mar 19, 2013	193.10	194.07	189.78	191.66	746,743	-1.57(-0.81%)
Mar 18, 2013	192.37	194.20	191.85	193.23	593,424	-1.13(-0.58%)
Mar 15, 2013	193.09	194.40	192.48	194.36	1,298,115	+0.53(+0.27%)
Mar 14, 2013	192.96	195.14	192.37	193.83	1,277,862	+1.77(+0.92%)
Mar 13, 2013	189.51	192.28	188.88	192.06	1,026,008	+3.23(+1.71%)
Mar 12, 2013	187.80	189.47	187.52	188.83	1,339,818	+1.19(+0.63%)
Mar 11, 2013	187.94	188.07	186.44	187.64	746,559	-0.30(-0.16%)
Mar 08, 2013	189.33	190.03	187.32	187.94	768,997	-0.15(-0.08%)
Mar 07, 2013	189.59	190.54	187.95	188.10	1,016,407	-0.83(-0.44%)
Mar 06, 2013	186.05	189.25	186.05	188.93	1,476,495	+3.92(+2.12%)
Mar 05, 2013	183.38	185.17	180.39	185.01	1,365,069	+3.63(+2.00%)
Mar 04, 2013	177.59	181.46	177.41	181.37	916,162	+3.34(+1.87%)

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.