Indicators

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	27.41	27.45	27.35	27.39	11,687	-0.06(-0.22%)
Nov 27, 2002	27.24	27.48	27.14	27.45	140,104	+0.31(+1.14%)
Nov 26, 2002	27.32	27.32	27.13	27.14	113,807	-0.01(-0.03%)
Nov 25, 2002	26.87	27.15	26.87	27.15	109,424	+0.28(+1.04%)
Nov 22, 2002	26.80	27.04	26.66	26.87	123,157	-0.03(-0.13%)
Nov 21, 2002	26.35	27.30	26.11	26.90	229,659	+1.33(+5.22%)
Nov 20, 2002	24.92	25.67	24.85	25.57	77,868	+0.73(+2.92%)
Nov 19, 2002	25.20	25.26	24.46	24.84	83,711	-0.25(-1.01%)
Nov 18, 2002	24.98	25.33	24.30	25.09	82,543	+0.05(+0.22%)
Nov 15, 2002	24.86	25.15	24.51	25.04	81,666	+0.04(+0.16%)
Nov 14, 2002	24.61	25.18	24.44	25.00	73,631	+0.53(+2.15%)
Nov 13, 2002	24.30	24.81	24.30	24.47	106,356	+0.17(+0.70%)
Nov 12, 2002	24.16	24.33	23.93	24.30	323,452	+0.10(+0.40%)
Nov 11, 2002	24.13	24.26	24.06	24.20	176,773	+0.08(+0.31%)
Nov 08, 2002	23.79	24.27	23.79	24.13	329,003	+0.48(+2.03%)
Nov 07, 2002	23.48	23.98	22.96	23.65	409,063	+0.17(+0.73%)
Nov 06, 2002	23.51	23.56	23.07	23.48	112,930	-0.20(-0.84%)
Nov 05, 2002	23.44	23.79	23.14	23.68	81,812	-0.04(-0.17%)
Nov 04, 2002	24.27	24.29	23.68	23.72	120,527	-0.55(-2.26%)

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.