Indicators

BlackRock (NY: BLK )

782.83 -0.82 (-0.10%)

Streaming Delayed Price Updated: 11:09 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	291.35	291.35	287.82	288.44	795,125	-2.94(-1.01%)
May 28, 2015	289.38	291.57	288.67	291.38	454,165	+0.65(+0.22%)
May 27, 2015	288.63	291.51	287.65	290.72	447,031	+2.88(+1.00%)
May 26, 2015	289.41	290.51	287.68	287.85	882,668	-2.40(-0.83%)
May 22, 2015	290.50	290.25	290.25	290.25	385,135	-0.11(-0.04%)
May 21, 2015	292.16	293.16	290.21	290.36	495,253	-1.60(-0.55%)
May 20, 2015	292.26	293.07	289.94	291.96	568,179	-0.65(-0.22%)
May 19, 2015	293.10	294.09	290.91	292.62	515,021	+0.29(+0.10%)
May 18, 2015	291.89	293.31	290.77	292.32	497,006	-0.11(-0.04%)
May 15, 2015	293.34	293.86	290.64	292.44	527,237	-0.49(-0.17%)
May 14, 2015	289.81	292.95	289.32	292.92	531,379	+5.00(+1.74%)
May 13, 2015	287.41	289.04	286.65	287.92	551,663	-0.03(-0.01%)
May 12, 2015	288.51	288.75	285.76	287.96	573,641	-2.06(-0.71%)
May 11, 2015	291.41	293.45	289.94	290.01	547,684	-1.78(-0.61%)
May 08, 2015	289.68	292.76	288.36	291.80	565,757	+3.44(+1.19%)
May 07, 2015	286.64	289.85	286.11	288.36	547,063	+1.80(+0.63%)
May 06, 2015	288.92	290.10	284.71	286.56	542,482	-2.09(-0.72%)
May 05, 2015	290.57	293.16	287.92	288.65	482,851	-3.33(-1.14%)
May 04, 2015	291.60	293.09	290.77	291.98	476,276	+1.29(+0.44%)

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.