Indicators

BlackRock (NY: BLK )

765.65 +8.65 (+1.14%)

Streaming Delayed Price Updated: 12:19 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	293.27	293.27	289.72	290.34	789,917	-2.96(-1.01%)
May 28, 2015	291.29	293.50	290.57	293.30	451,190	+0.66(+0.23%)
May 27, 2015	290.54	293.44	289.55	292.64	444,102	+2.90(+1.00%)
May 26, 2015	291.31	292.43	289.58	289.74	876,886	-2.42(-0.83%)
May 22, 2015	292.41	292.17	292.17	292.17	382,612	-0.11(-0.04%)
May 21, 2015	294.09	295.09	292.12	292.28	492,009	-1.61(-0.55%)
May 20, 2015	294.19	295.01	291.85	293.89	564,457	-0.66(-0.22%)
May 19, 2015	295.03	296.03	292.83	294.55	511,647	+0.29(+0.10%)
May 18, 2015	293.82	295.25	292.69	294.25	493,750	-0.11(-0.04%)
May 15, 2015	295.28	295.80	292.55	294.36	523,783	-0.49(-0.17%)
May 14, 2015	291.72	294.89	291.23	294.86	527,898	+5.03(+1.74%)
May 13, 2015	289.31	290.94	288.54	289.82	548,049	-0.03(-0.01%)
May 12, 2015	290.41	290.66	287.64	289.86	569,883	-2.07(-0.71%)
May 11, 2015	293.33	295.39	291.86	291.93	544,096	-1.79(-0.61%)
May 08, 2015	291.58	294.69	290.26	293.72	562,051	+3.46(+1.19%)
May 07, 2015	288.53	291.76	288.00	290.26	543,480	+1.81(+0.63%)
May 06, 2015	290.82	292.01	286.58	288.45	538,928	-2.10(-0.72%)
May 05, 2015	292.48	295.09	289.81	290.55	479,688	-3.35(-1.14%)
May 04, 2015	293.52	295.02	292.69	293.90	473,156	+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.