BlackRock (NY: BLK )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	770.79	778.22	756.31	762.99	935,274	-0.41(-0.05%)
Apr 12, 2024	785.56	803.00	762.06	763.40	1,453,628	-22.56(-2.87%)
Apr 11, 2024	785.50	789.32	778.80	785.96	812,373	+2.31(+0.29%)
Apr 10, 2024	793.79	795.12	780.92	783.65	654,260	-20.25(-2.52%)
Apr 09, 2024	806.23	806.23	794.18	803.90	802,085	+0.58(+0.07%)
Apr 08, 2024	801.52	807.54	796.83	803.32	760,234	+5.76(+0.72%)
Apr 05, 2024	793.63	804.27	790.12	797.56	687,333	+5.47(+0.69%)
Apr 04, 2024	822.38	826.52	790.18	792.09	1,189,401	-22.71(-2.79%)
Apr 03, 2024	815.45	826.08	813.56	814.80	369,633	-1.79(-0.22%)
Apr 02, 2024	825.50	825.91	810.00	816.59	530,684	-10.18(-1.23%)
Apr 01, 2024	834.98	835.12	825.24	826.77	395,886	-6.93(-0.83%)
Mar 28, 2024	836.22	836.04	831.02	833.70	532,201	-1.42(-0.17%)
Mar 27, 2024	826.80	835.51	822.49	835.12	466,627	+14.92(+1.82%)
Mar 26, 2024	819.47	823.88	817.93	820.20	374,103	+3.99(+0.49%)
Mar 25, 2024	820.44	826.99	815.17	816.21	378,162	-8.62(-1.05%)
Mar 22, 2024	840.82	842.32	822.46	824.83	615,252	-17.23(-2.05%)
Mar 21, 2024	823.53	844.64	822.22	842.06	643,396	+24.17(+2.96%)
Mar 20, 2024	804.11	819.24	800.68	817.89	451,223	+15.59(+1.94%)
Mar 19, 2024	796.31	803.87	792.82	802.30	593,922	+2.05(+0.26%)
Mar 18, 2024	806.20	806.27	793.83	800.25	634,805	-2.27(-0.28%)
Mar 15, 2024	801.59	813.80	798.34	802.52	1,576,935	-6.28(-0.78%)
Mar 14, 2024	825.00	825.29	800.62	808.80	859,019	-17.19(-2.08%)
Mar 13, 2024	829.17	831.62	823.21	825.99	510,827	-3.60(-0.43%)
Mar 12, 2024	830.12	834.27	822.25	829.59	438,656	+4.43(+0.54%)
Mar 11, 2024	835.65	836.07	822.27	825.16	428,817	-10.96(-1.31%)
Mar 08, 2024	835.85	845.00	833.72	836.12	396,220	+4.42(+0.53%)
Mar 07, 2024	837.99	839.22	829.63	831.70	384,667	+1.30(+0.16%)
Mar 06, 2024	825.85	832.39	820.44	830.40	538,027	+8.56(+1.04%)
Mar 05, 2024	827.16	834.62	818.29	821.84	500,376	-7.48(-0.90%)
Mar 04, 2024	810.94	836.76	810.94	829.32	862,758	+19.52(+2.41%)
Mar 01, 2024	806.34	810.32	800.25	809.80	434,013	+3.47(+0.43%)
Feb 29, 2024	808.38	809.93	802.41	806.34	763,503	+1.67(+0.21%)
Feb 28, 2024	793.85	808.11	792.40	804.67	516,229	+9.06(+1.14%)
Feb 27, 2024	802.35	804.88	790.37	795.60	559,338	-5.46(-0.68%)
Feb 26, 2024	805.95	809.80	798.40	801.06	581,356	-7.51(-0.93%)
Feb 23, 2024	812.02	818.63	806.99	808.57	495,665	+0.15(+0.02%)
Feb 22, 2024	806.04	811.29	803.10	808.42	553,041	+7.94(+0.99%)
Feb 21, 2024	793.88	801.09	790.51	800.48	421,700	+7.29(+0.92%)
Feb 20, 2024	784.41	796.59	782.71	793.19	585,923	+4.09(+0.52%)
Feb 16, 2024	790.19	793.08	786.25	789.10	396,223	-4.03(-0.51%)
Feb 15, 2024	783.54	797.53	783.54	793.13	511,331	+12.57(+1.61%)
Feb 14, 2024	780.26	783.42	774.36	780.56	423,517	+7.29(+0.94%)
Feb 13, 2024	780.41	786.35	765.25	773.27	641,359	-23.54(-2.95%)
Feb 12, 2024	793.41	803.50	792.72	796.82	502,445	+4.52(+0.57%)
Feb 09, 2024	789.33	795.87	786.89	792.29	539,969	+3.99(+0.51%)
Feb 08, 2024	789.16	794.01	782.64	788.31	548,905	-1.49(-0.19%)
Feb 07, 2024	785.13	794.51	781.68	789.80	704,909	+6.68(+0.85%)
Feb 06, 2024	780.09	783.14	773.96	783.12	670,469	+4.78(+0.61%)
Feb 05, 2024	777.39	782.38	772.36	778.34	504,230	-4.80(-0.61%)
Feb 02, 2024	775.84	787.45	772.47	783.14	513,052	+3.05(+0.39%)

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.