Indicators

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	40.74	41.05	40.56	40.71	88,429	-0.07(-0.17%)
Feb 26, 2004	39.99	40.84	39.85	40.78	108,015	+0.89(+2.23%)
Feb 25, 2004	39.97	40.10	39.61	39.89	144,410	+0.02(+0.05%)
Feb 24, 2004	39.99	40.11	39.59	39.87	97,052	-0.39(-0.97%)
Feb 23, 2004	40.61	40.66	40.11	40.26	58,904	-0.29(-0.71%)
Feb 20, 2004	41.20	41.21	40.54	40.54	108,745	-0.66(-1.59%)
Feb 19, 2004	41.15	41.54	41.05	41.20	112,253	+0.05(+0.13%)
Feb 18, 2004	41.05	41.29	41.02	41.15	96,322	+0.17(+0.42%)
Feb 17, 2004	40.29	41.49	40.29	40.97	89,598	+0.79(+1.96%)
Feb 13, 2004	40.67	40.81	40.13	40.19	73,081	-0.55(-1.36%)
Feb 12, 2004	41.05	41.05	40.74	40.74	44,580	-0.31(-0.75%)
Feb 11, 2004	40.88	41.21	40.78	41.05	114,738	+0.10(+0.25%)
Feb 10, 2004	40.57	40.95	40.52	40.95	93,252	+0.43(+1.06%)
Feb 09, 2004	40.37	40.93	39.87	40.52	325,799	-0.55(-1.33%)
Feb 06, 2004	39.68	41.10	39.46	41.06	82,144	+1.28(+3.22%)
Feb 05, 2004	39.96	39.96	39.35	39.78	79,367	-0.17(-0.43%)
Feb 04, 2004	41.26	41.26	39.96	39.96	140,463	-1.30(-3.15%)
Feb 03, 2004	41.06	41.67	40.86	41.26	230,939	+0.19(+0.47%)

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.