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 )

766.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	629.35	642.62	628.68	637.23	939,173	+8.76(+1.39%)
Jul 28, 2022	616.71	632.24	608.31	628.47	578,411	+15.86(+2.59%)
Jul 27, 2022	598.79	615.56	595.58	612.60	492,540	+19.41(+3.27%)
Jul 26, 2022	603.85	603.85	590.66	593.20	523,505	-12.58(-2.08%)
Jul 25, 2022	606.32	608.76	599.16	605.78	495,751	+2.39(+0.40%)
Jul 22, 2022	610.81	614.33	597.51	603.39	538,283	-5.40(-0.89%)
Jul 21, 2022	603.96	611.79	600.65	608.78	758,220	+4.36(+0.72%)
Jul 20, 2022	598.94	608.78	596.58	604.42	705,042	+6.08(+1.02%)
Jul 19, 2022	579.27	599.59	577.49	598.34	968,988	+29.34(+5.16%)
Jul 18, 2022	576.55	584.08	566.16	569.00	872,623	-2.70(-0.47%)
Jul 15, 2022	566.58	574.98	557.55	571.70	1,105,760	+11.18(+1.99%)
Jul 14, 2022	556.95	562.99	552.53	560.52	1,193,538	-7.38(-1.30%)
Jul 13, 2022	566.59	571.40	555.40	567.90	631,728	-6.58(-1.15%)
Jul 12, 2022	573.26	587.00	572.07	574.49	524,741	-1.63(-0.28%)
Jul 11, 2022	582.82	584.57	574.90	576.11	483,304	-13.86(-2.35%)
Jul 08, 2022	589.28	593.68	583.61	589.98	364,479	-3.94(-0.66%)
Jul 07, 2022	589.64	596.92	588.61	593.92	533,410	+8.53(+1.46%)
Jul 06, 2022	592.83	594.53	580.82	585.39	538,506	-5.69(-0.96%)
Jul 05, 2022	576.09	591.52	568.97	591.08	601,553	+3.83(+0.65%)
Jul 01, 2022	578.26	589.70	577.04	587.25	529,148	+7.29(+1.26%)
Jun 30, 2022	577.88	586.44	567.85	579.96	758,002	-8.50(-1.44%)
Jun 29, 2022	597.64	599.64	584.48	588.46	562,058	-10.63(-1.77%)
Jun 28, 2022	611.73	617.06	596.58	599.08	544,437	-7.43(-1.22%)
Jun 27, 2022	618.97	621.58	603.60	606.51	669,217	-10.34(-1.68%)
Jun 24, 2022	602.24	617.38	601.99	616.85	1,064,629	+21.97(+3.69%)
Jun 23, 2022	584.12	598.67	580.24	594.88	892,519	+14.69(+2.53%)
Jun 22, 2022	576.39	592.23	574.32	580.19	990,163	-5.01(-0.86%)
Jun 21, 2022	568.26	587.41	567.30	585.20	1,187,484	+30.74(+5.54%)
Jun 17, 2022	559.38	566.45	551.45	554.46	1,508,791	-3.34(-0.60%)
Jun 16, 2022	553.55	558.80	548.12	557.80	1,056,327	-13.45(-2.36%)
Jun 15, 2022	569.85	581.55	561.62	571.26	969,046	+8.26(+1.47%)
Jun 14, 2022	568.22	575.65	559.22	563.00	787,570	-7.13(-1.25%)
Jun 13, 2022	571.45	577.65	559.81	570.13	1,287,711	-18.04(-3.07%)
Jun 10, 2022	611.99	617.63	588.18	588.18	1,207,503	-40.17(-6.39%)
Jun 09, 2022	629.22	638.26	627.97	628.34	1,017,774	-2.44(-0.39%)
Jun 08, 2022	641.95	645.08	630.65	630.78	505,864	-16.38(-2.53%)
Jun 07, 2022	635.22	647.60	635.01	647.16	572,425	+4.07(+0.63%)
Jun 06, 2022	648.09	655.10	641.92	643.10	635,605	+3.43(+0.54%)
Jun 03, 2022	641.38	645.08	635.99	639.67	828,129	-9.40(-1.45%)
Jun 02, 2022	626.30	651.63	625.45	649.07	1,010,557	+24.56(+3.93%)
Jun 01, 2022	636.01	639.62	622.92	624.50	973,153	-8.10(-1.28%)
May 31, 2022	623.71	635.54	618.72	632.61	2,661,463	+2.41(+0.38%)
May 27, 2022	621.04	636.04	620.37	630.19	1,037,706	+13.32(+2.16%)
May 26, 2022	596.90	617.34	596.80	616.87	1,746,395	+24.43(+4.12%)
May 25, 2022	581.47	599.02	581.47	592.44	1,014,594	+7.80(+1.33%)
May 24, 2022	575.08	588.30	562.12	584.64	1,199,036	+6.47(+1.12%)
May 23, 2022	576.49	581.82	567.14	578.17	971,024	+10.47(+1.84%)
May 20, 2022	564.31	574.08	555.14	567.71	1,268,304	+6.96(+1.24%)
May 19, 2022	553.58	566.70	550.82	560.75	1,376,137	+1.15(+0.21%)
May 18, 2022	571.91	573.34	555.39	559.59	1,022,617	-18.78(-3.25%)
May 17, 2022	582.14	591.27	565.73	578.37	1,654,732	+12.40(+2.19%)
May 16, 2022	567.29	572.17	551.26	565.97	2,419,180	-15.82(-2.72%)
May 13, 2022	573.60	589.41	570.21	581.78	1,781,624	+14.12(+2.49%)
May 12, 2022	560.67	571.87	554.11	567.67	1,181,951	+0.05(+0.01%)
May 11, 2022	571.79	587.51	566.95	567.62	1,238,099	-9.34(-1.62%)
May 10, 2022	581.95	591.18	563.35	576.96	1,247,808	+4.42(+0.77%)
May 09, 2022	583.10	590.31	570.54	572.55	1,141,877	-21.80(-3.67%)
May 06, 2022	596.88	602.37	583.32	594.35	767,646	-4.91(-0.82%)
May 05, 2022	615.78	621.09	592.47	599.26	940,835	-29.71(-4.72%)
May 04, 2022	597.85	630.15	595.65	628.96	1,098,033	+32.31(+5.41%)
May 03, 2022	596.14	606.72	591.08	596.66	938,431	+5.92(+1.00%)

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