Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	39.19	39.91	39.07	39.71	83,565	+0.43(+1.10%)
Jan 29, 2004	39.16	39.35	38.87	39.28	127,978	-0.15(-0.38%)
Jan 28, 2004	41.00	41.29	39.36	39.43	150,915	-1.44(-3.53%)
Jan 27, 2004	40.13	40.88	39.94	40.88	133,822	+0.83(+2.07%)
Jan 26, 2004	40.42	40.50	39.19	40.05	149,016	-0.51(-1.25%)
Jan 23, 2004	39.53	41.04	39.53	40.56	201,902	+1.12(+2.85%)
Jan 22, 2004	39.02	39.45	38.43	39.43	244,269	+0.49(+1.27%)
Jan 21, 2004	38.50	39.15	38.44	38.94	169,030	+0.44(+1.14%)
Jan 20, 2004	38.45	38.75	38.43	38.50	119,797	+0.05(+0.14%)
Jan 16, 2004	38.49	38.57	38.45	38.45	94,668	+0.03(+0.07%)
Jan 15, 2004	38.67	38.73	38.37	38.42	148,869	-0.24(-0.62%)
Jan 14, 2004	40.32	40.32	38.19	38.66	594,310	-1.66(-4.11%)
Jan 13, 2004	40.35	40.73	40.12	40.32	64,573	+0.14(+0.34%)
Jan 12, 2004	39.50	40.23	39.29	40.18	113,953	+0.75(+1.91%)
Jan 09, 2004	39.60	39.69	39.38	39.43	61,213	-0.25(-0.64%)
Jan 08, 2004	39.75	39.75	39.28	39.68	99,782	-0.02(-0.05%)
Jan 07, 2004	39.19	39.80	39.13	39.70	113,661	+0.51(+1.31%)
Jan 06, 2004	38.91	39.47	38.91	39.19	148,285	+0.27(+0.70%)
Jan 05, 2004	36.96	38.91	36.96	38.91	148,869	+1.96(+5.30%)

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.