Indicators

BlackRock (NY: BLK )

770.11 +12.48 (+1.65%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	199.62	199.62	193.83	194.30	1,860,011	-5.45(-2.73%)
Jun 27, 2013	194.68	200.84	194.68	199.75	1,377,969	+4.55(+2.33%)
Jun 26, 2013	190.88	196.23	190.88	195.20	1,359,382	+4.13(+2.16%)
Jun 25, 2013	188.82	192.04	187.34	191.07	1,663,951	+5.26(+2.83%)
Jun 24, 2013	186.38	187.83	182.31	185.81	2,068,040	-2.30(-1.22%)
Jun 21, 2013	195.55	195.66	183.06	188.11	3,468,491	-2.53(-1.33%)
Jun 20, 2013	200.25	201.16	189.53	190.64	3,137,477	-12.44(-6.13%)
Jun 19, 2013	209.46	210.46	202.91	203.08	1,099,941	-6.07(-2.90%)
Jun 18, 2013	209.83	211.30	207.85	209.15	669,470	+0.38(+0.18%)
Jun 17, 2013	206.18	210.36	205.00	208.78	1,008,186	+4.74(+2.32%)
Jun 14, 2013	206.03	207.04	202.77	204.04	1,006,794	-2.04(-0.99%)
Jun 13, 2013	203.32	206.29	200.24	206.08	1,537,073	+2.56(+1.26%)
Jun 12, 2013	210.58	211.81	203.13	203.52	1,145,550	-5.42(-2.59%)
Jun 11, 2013	211.35	211.60	208.16	208.94	851,324	-3.89(-1.83%)
Jun 10, 2013	211.09	214.01	209.10	212.82	919,038	+0.84(+0.40%)
Jun 07, 2013	206.51	212.33	204.07	211.98	1,188,598	+8.50(+4.18%)
Jun 06, 2013	200.76	203.66	197.07	203.48	1,863,057	+2.80(+1.39%)
Jun 05, 2013	207.39	208.81	197.78	200.68	1,737,207	-7.00(-3.37%)
Jun 04, 2013	209.52	211.66	206.49	207.68	956,470	-1.54(-0.74%)

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.