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 )

749.98 +2.68 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	684.99	688.62	665.12	686.91	2,873,500	+1.92(+0.28%)
Nov 29, 2022	693.11	695.32	682.64	684.99	727,990	-6.88(-0.99%)
Nov 28, 2022	698.42	706.38	690.21	691.87	500,434	-15.94(-2.25%)
Nov 25, 2022	704.62	709.79	698.08	707.80	314,323	+1.40(+0.20%)
Nov 23, 2022	701.76	710.89	699.63	706.40	509,843	+2.75(+0.39%)
Nov 22, 2022	697.64	707.08	696.60	703.65	631,139	+9.35(+1.35%)
Nov 21, 2022	687.46	698.90	686.41	694.29	684,663	+2.96(+0.43%)
Nov 18, 2022	700.56	700.96	689.78	691.33	653,410	-0.67(-0.10%)
Nov 17, 2022	686.25	692.18	681.33	692.00	814,259	-5.49(-0.79%)
Nov 16, 2022	703.22	703.22	690.87	697.49	840,558	-12.74(-1.79%)
Nov 15, 2022	726.30	729.07	702.54	710.23	887,406	-0.80(-0.11%)
Nov 14, 2022	729.12	731.92	693.44	711.03	1,231,960	-32.24(-4.34%)
Nov 11, 2022	717.61	753.73	717.61	743.27	1,332,745	+14.33(+1.97%)
Nov 10, 2022	672.25	731.25	671.69	728.94	1,871,212	+86.52(+13.47%)
Nov 09, 2022	649.85	655.09	639.96	642.41	562,008	-16.03(-2.43%)
Nov 08, 2022	650.46	663.31	647.39	658.44	1,130,214	+9.62(+1.48%)
Nov 07, 2022	633.42	651.00	628.91	648.82	832,342	+19.33(+3.07%)
Nov 04, 2022	619.82	633.56	616.57	629.49	737,381	+21.43(+3.52%)
Nov 03, 2022	600.99	612.67	597.67	608.06	747,527	-4.80(-0.78%)
Nov 02, 2022	624.06		611.98	612.85	1,106,489	-12.65(-2.02%)
Nov 01, 2022	630.05	631.40	622.16	625.51	803,722	+5.84(+0.94%)
Oct 31, 2022	631.27	635.72	619.00	619.66	1,081,383	-17.12(-2.69%)
Oct 28, 2022	622.44	637.97	619.31	636.78	899,245	+14.17(+2.28%)
Oct 27, 2022	617.48	630.52	615.79	622.61	983,607	+10.73(+1.75%)
Oct 26, 2022	609.20	615.57	608.27	611.88	1,114,780	+1.78(+0.29%)
Oct 25, 2022	585.21	610.49	585.21	610.10	994,956	+23.50(+4.01%)
Oct 24, 2022	581.20	590.01	578.26	586.60	989,038	+13.60(+2.37%)
Oct 21, 2022	550.46	574.12	547.74	572.99	866,065	+23.89(+4.35%)
Oct 20, 2022	556.79	566.74	546.14	549.10	855,672	-5.31(-0.96%)
Oct 19, 2022	558.09	564.20	550.17	554.42	849,890	-3.03(-0.54%)
Oct 18, 2022	566.03	566.27	549.89	557.45	834,604	+11.33(+2.07%)
Oct 17, 2022	543.00	551.38	543.00	546.12	928,129	+17.56(+3.32%)
Oct 14, 2022	544.20	559.00	525.34	528.56	1,330,556	-14.47(-2.66%)
Oct 13, 2022	484.54	543.87	484.24	543.03	2,444,202	+33.51(+6.58%)
Oct 12, 2022	509.57	516.55	505.59	509.52	830,226	-0.04(-0.01%)
Oct 11, 2022	513.43	520.89	505.53	509.56	972,224	-13.81(-2.64%)
Oct 10, 2022	534.90	535.46	519.34	523.37	534,121	-4.66(-0.88%)
Oct 07, 2022	541.88	541.88	524.76	528.04	652,590	-20.35(-3.71%)
Oct 06, 2022	556.62	561.23	547.57	548.38	590,777	-11.07(-1.98%)
Oct 05, 2022	557.48	564.34	550.62	559.46	580,181	-7.82(-1.38%)
Oct 04, 2022	559.85	567.31	558.63	567.27	811,269	+17.83(+3.24%)
Oct 03, 2022	532.45	554.93	521.16	549.45	989,065	+21.53(+4.08%)
Sep 30, 2022	538.79	544.50	527.23	527.92	887,479	-13.09(-2.42%)
Sep 29, 2022	554.01	556.37	536.96	541.01	914,561	-20.64(-3.67%)
Sep 28, 2022	558.51	564.90	552.74	561.64	922,216	+6.55(+1.18%)
Sep 27, 2022	569.21	571.64	550.63	555.09	801,966	-5.80(-1.03%)
Sep 26, 2022	566.03	569.66	559.24	560.89	721,950	-6.47(-1.14%)
Sep 23, 2022	569.13	574.89	559.41	567.36	1,020,567	-8.74(-1.52%)
Sep 22, 2022	580.61	583.29	568.49	576.10	890,955	-7.28(-1.25%)
Sep 21, 2022	603.77	606.47	582.93	583.38	850,955	-13.64(-2.29%)
Sep 20, 2022	601.21	604.10	594.20	597.02	585,345	-11.92(-1.96%)
Sep 19, 2022	595.60	610.56	595.60	608.94	590,377	+7.67(+1.27%)
Sep 16, 2022	598.48	602.93	590.83	601.27	2,807,963	-5.37(-0.89%)
Sep 15, 2022	615.45	622.60	604.53	606.65	810,867	-10.78(-1.75%)
Sep 14, 2022	624.16	629.19	610.88	617.43	867,015	-1.28(-0.21%)
Sep 13, 2022	646.67	646.97	617.17	618.71	1,292,867	-49.79(-7.45%)
Sep 12, 2022	668.88	673.28	662.19	668.50	788,465	+1.29(+0.19%)
Sep 09, 2022	666.76	672.75	664.73	667.20	559,388	+3.40(+0.51%)
Sep 08, 2022	641.10	664.29	633.53	663.81	896,534	+16.98(+2.63%)
Sep 07, 2022	637.04	649.64	633.01	646.83	503,104	+12.08(+1.90%)
Sep 06, 2022	632.21	640.12	621.58	634.75	684,067	+8.11(+1.29%)
Sep 02, 2022	644.73	647.09	622.82	626.64	527,171	-6.47(-1.02%)

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