Indicators

BlackRock (NY: BLK )

783.65 +2.57 (+0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	291.49	291.49	287.96	288.57	794,745	-2.94(-1.01%)
May 28, 2015	289.52	291.71	288.81	291.52	453,948	+0.65(+0.23%)
May 27, 2015	288.77	291.65	287.79	290.86	446,817	+2.88(+1.00%)
May 26, 2015	289.55	290.65	287.82	287.98	882,246	-2.41(-0.83%)
May 22, 2015	290.63	290.39	290.39	290.39	384,951	-0.11(-0.04%)
May 21, 2015	292.30	293.30	290.35	290.50	495,017	-1.60(-0.55%)
May 20, 2015	292.40	293.21	290.07	292.10	567,908	-0.65(-0.22%)
May 19, 2015	293.24	294.23	291.05	292.76	514,775	+0.29(+0.10%)
May 18, 2015	292.03	293.45	290.91	292.46	496,768	-0.11(-0.04%)
May 15, 2015	293.48	294.00	290.78	292.57	526,985	-0.49(-0.17%)
May 14, 2015	289.95	293.10	289.46	293.06	531,125	+5.00(+1.74%)
May 13, 2015	287.55	289.17	286.78	288.06	551,399	-0.03(-0.01%)
May 12, 2015	288.65	288.89	285.89	288.09	573,367	-2.06(-0.71%)
May 11, 2015	291.55	293.59	290.08	290.15	547,422	-1.78(-0.61%)
May 08, 2015	289.81	292.90	288.50	291.94	565,487	+3.44(+1.19%)
May 07, 2015	286.78	289.99	286.25	288.50	546,802	+1.80(+0.63%)
May 06, 2015	289.06	290.24	284.84	286.70	542,222	-2.09(-0.72%)
May 05, 2015	290.70	293.30	288.05	288.79	482,620	-3.33(-1.14%)
May 04, 2015	291.74	293.23	290.91	292.12	476,048	+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.