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 (%)
Sep 30, 2013	202.37	206.51	202.37	206.15	706,242	-0.25(-0.12%)
Sep 27, 2013	205.56	207.07	204.39	206.40	666,209	-1.32(-0.63%)
Sep 26, 2013	206.60	208.15	206.11	207.72	412,432	+1.86(+0.90%)
Sep 25, 2013	205.69	206.93	204.56	205.86	834,784	-1.72(-0.83%)
Sep 24, 2013	209.40	209.81	207.27	207.58	565,772	-1.87(-0.89%)
Sep 23, 2013	212.36	212.36	207.93	209.45	825,826	-2.55(-1.20%)
Sep 20, 2013	216.11	217.43	211.79	212.00	1,244,916	-4.07(-1.88%)
Sep 19, 2013	213.93	217.34	213.31	216.06	1,175,506	+3.22(+1.51%)
Sep 18, 2013	207.62	214.48	207.04	212.84	1,553,445	+4.89(+2.35%)
Sep 17, 2013	207.70	208.19	206.65	207.95	793,278	+0.25(+0.12%)
Sep 16, 2013	205.60	208.19	201.58	207.70	1,678,084	+6.12(+3.03%)
Sep 13, 2013	199.88	201.71	199.25	201.58	736,607	+1.81(+0.90%)
Sep 12, 2013	197.66	200.99	197.66	199.78	799,065	+0.39(+0.19%)
Sep 11, 2013	201.39	201.77	198.83	199.39	1,035,636	-3.63(-1.79%)
Sep 10, 2013	202.63	204.17	201.98	203.02	793,818	+2.64(+1.32%)
Sep 09, 2013	199.85	200.45	197.97	200.38	796,898	+1.39(+0.70%)
Sep 06, 2013	200.68	201.49	197.62	198.99	809,264	-1.17(-0.59%)
Sep 05, 2013	202.53	203.28	199.63	200.17	703,801	-2.54(-1.25%)
Sep 04, 2013	200.72	203.66	199.65	202.70	638,622	+1.77(+0.88%)

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.