Indicators

BlackRock (NY: BLK )

796.67 +7.54 (+0.96%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	103.23	104.91	102.24	102.61	438,233	-0.62(-0.60%)
Sep 28, 2006	103.13	103.83	101.96	103.23	93,367	+0.41(+0.39%)
Sep 27, 2006	101.93	103.69	101.82	102.83	150,433	+0.25(+0.25%)
Sep 26, 2006	101.34	102.94	100.96	102.57	121,683	+1.41(+1.39%)
Sep 25, 2006	100.13	101.37	99.33	101.17	79,282	+1.72(+1.73%)
Sep 22, 2006	99.31	99.78	98.76	99.44	75,071	-0.05(-0.05%)
Sep 21, 2006	100.08	100.64	99.07	99.49	116,310	-0.41(-0.41%)
Sep 20, 2006	100.82	101.89	98.89	99.91	257,015	-0.06(-0.06%)
Sep 19, 2006	99.65	100.31	98.64	99.97	348,640	-0.95(-0.94%)
Sep 18, 2006	102.01	102.58	100.22	100.92	233,782	-1.01(-0.99%)
Sep 15, 2006	101.17	102.49	101.02	101.92	175,990	+1.45(+1.44%)
Sep 14, 2006	99.10	100.73	98.84	100.48	192,834	+1.38(+1.40%)
Sep 13, 2006	93.29	99.34	92.32	99.09	474,099	+5.97(+6.41%)
Sep 12, 2006	90.91	93.49	90.76	93.12	377,536	+2.28(+2.51%)
Sep 11, 2006	91.43	91.49	90.04	90.84	149,998	-0.76(-0.83%)
Sep 08, 2006	91.03	91.87	90.57	91.60	284,023	+0.57(+0.63%)
Sep 07, 2006	91.76	91.76	90.77	91.03	148,110	-0.73(-0.80%)
Sep 06, 2006	91.68	92.01	91.02	91.76	145,787	+0.08(+0.09%)
Sep 05, 2006	91.55	92.08	90.81	91.68	146,368	-0.04(-0.05%)

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.