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 )

762.88 +5.23 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	408.72	414.82	395.25	397.94	1,536,186	-13.91(-3.38%)
Mar 30, 2020	396.16	412.67	393.00	411.85	1,301,705	+19.00(+4.84%)
Mar 27, 2020	387.60	406.54	380.89	392.85	1,154,373	-15.88(-3.89%)
Mar 26, 2020	369.08	411.08	366.83	408.73	1,767,090	+45.69(+12.59%)
Mar 25, 2020	348.13	397.96	340.99	363.04	2,156,333	+26.85(+7.98%)
Mar 24, 2020	315.93	337.42	313.21	336.19	1,458,344	+40.05(+13.52%)
Mar 23, 2020	320.83	320.83	295.11	296.14	1,573,076	-24.69(-7.70%)
Mar 20, 2020	362.70	363.96	317.43	320.83	1,507,174	-38.57(-10.73%)
Mar 19, 2020	329.23	375.49	317.74	359.40	1,761,971	+21.71(+6.43%)
Mar 18, 2020	319.81	338.79	293.03	337.69	2,177,480	-12.12(-3.46%)
Mar 17, 2020	331.31	360.20	321.44	349.81	1,779,668	+26.66(+8.25%)
Mar 16, 2020	333.24	340.60	320.19	323.15	1,735,120	-51.10(-13.65%)
Mar 13, 2020	375.46	379.19	350.94	374.25	1,746,209	+24.93(+7.14%)
Mar 12, 2020	360.32	379.88	346.80	349.33	1,846,271	-40.47(-10.38%)
Mar 11, 2020	402.49	405.19	381.84	389.80	1,396,811	-25.35(-6.11%)
Mar 10, 2020	399.17	415.17	392.75	415.15	1,778,202	+36.17(+9.54%)
Mar 09, 2020	372.09	394.44	366.45	378.98	1,634,353	-28.40(-6.97%)
Mar 06, 2020	408.76	415.12	398.44	407.38	1,614,530	-19.95(-4.67%)
Mar 05, 2020	431.77	436.31	420.20	427.34	1,130,166	-20.66(-4.61%)
Mar 04, 2020	441.46	450.22	433.51	448.00	1,298,523	+15.26(+3.53%)
Mar 03, 2020	438.37	452.40	427.45	432.74	1,770,510	-5.27(-1.20%)
Mar 02, 2020	419.33	438.22	414.33	438.01	1,423,701	+22.38(+5.38%)
Feb 28, 2020	412.25	417.78	403.07	415.63	2,271,787	-11.50(-2.69%)
Feb 27, 2020	444.92	449.60	427.09	427.13	1,432,640	-29.31(-6.42%)
Feb 26, 2020	456.17	464.95	453.76	456.44	1,068,994	+2.22(+0.49%)
Feb 25, 2020	476.00	476.78	451.05	454.22	1,186,010	-19.75(-4.17%)
Feb 24, 2020	478.01	485.91	473.65	473.97	1,184,980	-26.03(-5.21%)
Feb 21, 2020	505.75	507.05	498.20	500.00	550,429	-8.91(-1.75%)
Feb 20, 2020	511.67	514.32	503.25	508.90	529,373	-4.62(-0.90%)
Feb 19, 2020	509.86	514.36	508.25	513.53	426,885	+6.52(+1.29%)
Feb 18, 2020	507.18	507.38	504.76	507.01	449,219	-1.01(-0.20%)
Feb 14, 2020	507.84	510.70	505.12	508.02	526,143	-2.34(-0.46%)
Feb 13, 2020	510.49	514.14	509.31	510.37	534,359	-3.53(-0.69%)
Feb 12, 2020	516.01	517.78	511.68	513.89	474,915	+1.83(+0.36%)
Feb 11, 2020	506.33	512.84	506.17	512.06	667,220	+8.38(+1.66%)
Feb 10, 2020	496.80	503.81	496.68	503.68	828,921	+4.81(+0.96%)
Feb 07, 2020	493.71	499.11	493.26	498.87	794,173	+0.96(+0.19%)
Feb 06, 2020	491.98	498.41	485.93	497.91	918,362	+10.04(+2.06%)
Feb 05, 2020	488.19	490.74	482.47	487.86	1,050,468	+7.40(+1.54%)
Feb 04, 2020	483.10	485.02	477.06	480.46	948,868	+4.63(+0.97%)
Feb 03, 2020	475.97	482.18	475.58	475.83	560,428	+2.45(+0.52%)
Jan 31, 2020	482.89	483.92	471.44	473.38	720,092	-11.08(-2.29%)
Jan 30, 2020	476.69	484.97	474.78	484.46	569,206	+2.87(+0.60%)
Jan 29, 2020	479.76	486.69	477.89	481.59	484,283	+5.85(+1.23%)
Jan 28, 2020	473.93	479.15	471.41	475.73	553,186	+5.53(+1.18%)
Jan 27, 2020	468.58	476.06	466.44	470.20	575,368	-11.70(-2.43%)
Jan 24, 2020	488.71	491.34	478.24	481.90	836,728	-4.58(-0.94%)
Jan 23, 2020	478.99	488.33	478.35	486.48	896,189	+4.56(+0.95%)
Jan 22, 2020	478.03	484.41	476.96	481.92	866,831	+6.93(+1.46%)
Jan 21, 2020	477.57	479.49	473.75	474.99	864,231	-5.48(-1.14%)
Jan 17, 2020	482.10	484.01	478.66	480.46	745,379	+0.21(+0.04%)
Jan 16, 2020	481.96	481.96	475.99	480.25	866,789	+4.25(+0.89%)
Jan 15, 2020	465.44	477.22	465.44	476.00	1,119,738	+10.72(+2.30%)
Jan 14, 2020	466.92	471.27	463.66	465.28	1,028,902	-4.30(-0.92%)
Jan 13, 2020	460.74	469.88	460.74	469.58	726,094	+9.81(+2.13%)
Jan 10, 2020	461.86	462.51	458.18	459.76	539,066	-0.83(-0.18%)
Jan 09, 2020	461.29	462.13	458.35	460.59	531,504	+5.39(+1.18%)
Jan 08, 2020	455.81	457.93	450.84	455.20	809,334	-0.11(-0.02%)
Jan 07, 2020	451.42	457.65	451.42	455.31	505,889	+2.89(+0.64%)
Jan 06, 2020	448.98	453.11	447.49	452.42	458,197	+0.39(+0.09%)
Jan 03, 2020	450.38	454.85	450.20	452.04	375,753	-4.86(-1.06%)

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