Indicators

BlackRock (NY: BLK )

763.91 +6.91 (+0.91%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	272.32	274.58	268.51	268.70	840,473	-5.07(-1.85%)
Jan 29, 2015	272.87	274.74	270.49	273.78	752,403	+1.51(+0.55%)
Jan 28, 2015	278.95	279.91	272.07	272.27	712,507	-5.09(-1.84%)
Jan 27, 2015	278.76	280.14	276.81	277.36	552,430	-4.66(-1.65%)
Jan 26, 2015	279.35	282.86	278.28	282.02	595,545	+1.79(+0.64%)
Jan 23, 2015	285.09	285.44	280.23	280.23	530,362	-4.47(-1.57%)
Jan 22, 2015	279.35	285.69	274.99	284.71	907,993	+8.91(+3.23%)
Jan 21, 2015	271.95	276.98	270.28	275.80	1,042,943	+2.30(+0.84%)
Jan 20, 2015	276.20	277.45	271.99	273.50	1,190,997	-1.17(-0.43%)
Jan 16, 2015	270.24	275.10	267.59	274.67	1,161,304	+4.44(+1.64%)
Jan 15, 2015	275.46	275.86	268.75	270.24	839,016	-2.60(-0.95%)
Jan 14, 2015	272.70	274.35	268.70	272.84	909,314	-1.76(-0.64%)
Jan 13, 2015	276.02	279.74	272.17	274.60	515,369	+0.83(+0.30%)
Jan 12, 2015	276.36	278.07	271.65	273.77	420,122	-1.81(-0.66%)
Jan 09, 2015	279.34	279.76	273.78	275.58	687,595	-3.31(-1.19%)
Jan 08, 2015	278.43	279.86	277.45	278.89	609,280	+3.22(+1.17%)
Jan 07, 2015	272.37	276.18	271.66	275.67	492,182	+5.71(+2.12%)
Jan 06, 2015	275.17	277.48	267.16	269.96	793,763	-4.26(-1.55%)
Jan 05, 2015	278.75	279.56	273.51	274.22	590,408	-7.28(-2.59%)

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.