Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock (NY: BLK )

747.30 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	724.14	733.51	720.37	733.03	592,421	+10.96(+1.52%)
Jan 30, 2023	724.54	732.12	720.80	722.07	474,694	-10.93(-1.49%)
Jan 27, 2023	725.82	737.75	725.82	733.00	506,933	+0.27(+0.04%)
Jan 26, 2023	724.14	733.20	720.47	732.73	506,185	+7.39(+1.02%)
Jan 25, 2023	717.48	725.86	707.24	725.35	1,108,569	-0.79(-0.11%)
Jan 24, 2023	722.21	730.98	655.90	726.14	578,411	+3.91(+0.54%)
Jan 23, 2023	716.29	724.16	710.04	722.23	756,302	+6.09(+0.85%)
Jan 20, 2023	709.43	717.07	705.83	716.14	750,199	+11.43(+1.62%)
Jan 19, 2023	712.37	715.99	704.46	704.70	673,987	-16.89(-2.34%)
Jan 18, 2023	725.10	736.75	720.64	721.59	754,820	-2.29(-0.32%)
Jan 17, 2023	724.31	724.31	709.75	723.88	852,880	-4.11(-0.56%)
Jan 13, 2023	720.89	732.34	709.73	727.99	1,019,328	+0.03(+0.00%)
Jan 12, 2023	736.85	736.85	715.60	727.96	972,088	-1.89(-0.26%)
Jan 11, 2023	731.86	737.42	722.36	729.86	816,177	-1.31(-0.18%)
Jan 10, 2023	723.78	731.61	718.71	731.17	786,018	+4.14(+0.57%)
Jan 09, 2023	716.62	736.51	716.17	727.03	1,142,188	+14.47(+2.03%)
Jan 06, 2023	688.82	713.09	685.97	712.55	1,259,106	+35.49(+5.24%)
Jan 05, 2023	688.45	692.44	677.03	677.06	711,191	-19.95(-2.86%)
Jan 04, 2023	694.84	702.40	688.80	697.01	735,107	+9.52(+1.38%)
Jan 03, 2023	695.17	698.59	679.50	687.49	560,129	+3.29(+0.48%)
Dec 30, 2022	683.87	688.33	674.28	684.20	427,792	-7.26(-1.05%)
Dec 29, 2022	682.27	696.08	680.22	691.46	409,412	+15.27(+2.26%)
Dec 28, 2022	679.73	687.27	676.14	676.18	474,080	-2.83(-0.42%)
Dec 27, 2022	680.28	683.20	676.35	679.01	336,746	-0.66(-0.10%)
Dec 23, 2022	684.33	685.61	676.06	679.67	376,146	+0.59(+0.09%)
Dec 22, 2022	678.41	682.98	664.49	679.08	645,453	-9.28(-1.35%)
Dec 21, 2022	678.24	691.43	675.29	688.36	675,477	+20.64(+3.09%)
Dec 20, 2022	667.17	671.41	663.87	667.72	611,171	-0.88(-0.13%)
Dec 19, 2022	675.32	676.83	663.43	668.59	628,436	-7.48(-1.11%)
Dec 16, 2022	666.23	679.38	660.33	676.08	1,757,662	+1.97(+0.29%)
Dec 15, 2022	675.47	678.71	668.94	674.11	586,762	-12.88(-1.87%)
Dec 14, 2022	694.16	700.59	680.09	686.99	568,618	-12.19(-1.74%)
Dec 13, 2022	713.19	717.54	691.93	699.18	984,092	+14.41(+2.10%)
Dec 12, 2022	681.34	686.63	677.82	684.78	726,349	+2.20(+0.32%)
Dec 09, 2022	676.27	689.41	675.86	682.57	568,827	+3.39(+0.50%)
Dec 08, 2022	685.52	690.33	676.98	679.18	648,148	-5.52(-0.81%)
Dec 07, 2022	682.85	696.78	680.40	684.71	908,053	-1.09(-0.16%)
Dec 06, 2022	682.81	687.77	675.91	685.80	870,650	+2.33(+0.34%)
Dec 05, 2022	679.87	684.82	670.04	683.47	1,147,410	-0.21(-0.03%)
Dec 02, 2022	677.25	684.12	670.94	683.68	1,191,838	-8.82(-1.27%)
Dec 01, 2022	689.31	695.21	681.98	692.50	1,151,227	+5.93(+0.86%)
Nov 30, 2022	684.66	688.29	664.80	686.58	2,874,874	+1.92(+0.28%)
Nov 29, 2022	692.77	694.99	682.31	684.66	728,338	-6.88(-0.99%)
Nov 28, 2022	698.09	706.04	689.88	691.54	500,673	-15.93(-2.25%)
Nov 25, 2022	704.28	709.45	697.75	707.46	314,473	+1.40(+0.20%)
Nov 23, 2022	701.42	710.55	699.29	706.06	510,086	+2.75(+0.39%)
Nov 22, 2022	697.31	706.75	696.26	703.31	631,441	+9.35(+1.35%)
Nov 21, 2022	687.13	698.57	686.08	693.96	684,990	+2.96(+0.43%)
Nov 18, 2022	700.22	700.63	689.45	691.00	653,722	-0.67(-0.10%)
Nov 17, 2022	685.92	691.85	681.01	691.67	814,648	-5.48(-0.79%)
Nov 16, 2022	702.88	702.88	690.54	697.16	840,960	-12.73(-1.79%)
Nov 15, 2022	725.95	728.72	702.21	709.89	887,830	-0.81(-0.11%)
Nov 14, 2022	728.77	731.57	693.11	710.70	1,232,549	-32.22(-4.34%)
Nov 11, 2022	717.26	753.37	717.26	742.91	1,333,382	+14.33(+1.97%)
Nov 10, 2022	671.93	730.90	671.37	728.59	1,872,106	+86.48(+13.47%)
Nov 09, 2022	649.54	654.77	639.65	642.11	562,277	-16.02(-2.43%)
Nov 08, 2022	650.15	662.99	647.08	658.13	1,130,754	+9.62(+1.48%)
Nov 07, 2022	633.12	650.69	628.61	648.51	832,740	+19.32(+3.07%)
Nov 04, 2022	619.52	633.25	616.27	629.19	737,733	+21.42(+3.52%)
Nov 03, 2022	600.70	612.37	597.38	607.77	747,884	-4.80(-0.78%)
Nov 02, 2022	623.76		611.69	612.56	1,107,017	-12.65(-2.02%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

BlackRock (NY: BLK )

Historical Prices