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 (%)
Jul 30, 2010	109.63	110.85	108.59	109.63	450,596	-0.52(-0.47%)
Jul 29, 2010	109.98	111.35	108.39	110.15	629,348	+0.86(+0.79%)
Jul 28, 2010	109.29	111.37	108.19	109.29	668	-0.40(-0.37%)
Jul 27, 2010	109.69	113.21	109.42	109.69	479	-1.44(-1.30%)
Jul 26, 2010	108.07	111.30	107.90	111.13	631,073	+3.59(+3.34%)
Jul 23, 2010	104.61	108.31	104.42	107.54	666,785	+2.28(+2.17%)
Jul 22, 2010	100.69	105.94	100.24	105.26	843,437	+5.48(+5.50%)
Jul 21, 2010	104.59	105.10	98.16	99.77	1,619,762	-4.20(-4.04%)
Jul 20, 2010	101.88	104.05	101.07	103.97	636,472	+0.86(+0.83%)
Jul 19, 2010	104.42	104.56	102.22	103.11	289,969	-0.70(-0.68%)
Jul 16, 2010	103.82	106.48	103.69	103.82	517,643	-3.38(-3.15%)
Jul 15, 2010	107.74	108.16	105.12	107.19	400,277	-0.88(-0.81%)
Jul 14, 2010	109.06	109.12	106.58	108.07	383,560	-1.15(-1.05%)
Jul 13, 2010	108.06	110.30	107.97	109.22	527,009	+1.91(+1.78%)
Jul 12, 2010	107.14	108.38	106.46	107.30	279,067	-0.57(-0.53%)
Jul 09, 2010	107.88	108.08	104.80	107.88	536,151	+1.89(+1.79%)
Jul 08, 2010	104.35	105.98	103.64	105.98	664,765	+2.62(+2.54%)
Jul 07, 2010	101.07	103.45	100.67	103.36	477,696	+2.28(+2.25%)
Jul 06, 2010	101.08	102.75	99.79	101.08	192	+1.68(+1.69%)
Jul 02, 2010	99.40	100.25	96.95	99.40	766,549	+1.72(+1.76%)
Jul 01, 2010	101.18	101.18	96.35	97.68	919,070	-2.14(-2.15%)
Jun 30, 2010	100.84	102.36	99.55	99.82	447,233	-1.53(-1.51%)
Jun 29, 2010	101.35	104.37	101.07	101.35	290	-4.69(-4.42%)
Jun 25, 2010	106.04	108.36	104.61	106.04	972,160	+1.11(+1.06%)
Jun 24, 2010	107.60	107.75	104.80	104.93	432,661	-3.00(-2.78%)
Jun 23, 2010	108.22	109.01	107.17	107.93	430,552	-0.55(-0.51%)
Jun 22, 2010	109.22	110.55	108.47	108.48	353,471	-1.45(-1.32%)
Jun 21, 2010	111.92	112.66	109.30	109.93	584,110	-0.59(-0.54%)
Jun 18, 2010	110.52	111.69	110.26	110.52	472,702	-0.42(-0.38%)
Jun 17, 2010	112.95	113.04	109.77	110.94	143	-1.50(-1.33%)
Jun 16, 2010	112.29	113.76	111.59	112.43	476,608	-1.23(-1.08%)
Jun 15, 2010	111.37	113.67	110.57	113.66	492,537	+3.14(+2.84%)
Jun 14, 2010	110.65	112.21	109.95	110.52	605,271	-0.26(-0.23%)
Jun 11, 2010	107.28	110.86	107.28	110.78	472,438	+1.50(+1.38%)
Jun 10, 2010	108.72	110.35	107.17	109.27	834,283	+1.44(+1.34%)
Jun 09, 2010	110.58	110.58	107.47	107.83	729,401	-1.10(-1.01%)
Jun 08, 2010	109.23	110.25	105.67	108.93	1,425,202	-0.70(-0.64%)
Jun 07, 2010	111.81	112.89	109.51	109.64	784,650	-1.39(-1.25%)
Jun 04, 2010	111.02	113.03	110.72	111.02	833,974	-3.03(-2.65%)
Jun 03, 2010	116.86	116.86	112.92	114.05	507,888	+0.05(+0.04%)
Jun 02, 2010	114.44	114.64	112.47	114.00	5,947	+1.09(+0.96%)
Jun 01, 2010	114.22	116.15	112.71	112.91	722	-3.24(-2.79%)
May 28, 2010	116.15	120.44	115.35	116.15	832,313	-3.12(-2.62%)
May 27, 2010	116.68	119.33	115.09	119.27	1,048,166	+5.78(+5.09%)
May 26, 2010	113.99	114.70	112.32	113.50	1,553,732	+1.11(+0.98%)
May 25, 2010	109.33	112.48	107.59	112.39	144	+0.33(+0.30%)
May 24, 2010	115.90	117.40	112.05	112.06	847,424	-3.12(-2.71%)
May 21, 2010	110.13	115.58	109.32	115.18	1,547,627	+4.41(+3.98%)
May 20, 2010	112.08	113.67	110.77	110.77	1,595	-5.43(-4.67%)
May 19, 2010	116.18	117.38	113.47	116.20	774,039	-0.37(-0.32%)
May 18, 2010	119.18	121.64	115.91	116.57	842,369	-1.74(-1.47%)
May 17, 2010	117.30	119.49	115.64	118.31	798,302	+0.89(+0.75%)
May 14, 2010	117.42	119.51	116.69	117.42	747,256	-1.83(-1.54%)
May 13, 2010	120.55	121.26	119.04	119.26	454,176	-1.11(-0.92%)
May 12, 2010	118.68	120.51	118.32	120.37	670,459	+2.06(+1.74%)
May 11, 2010	118.53	119.54	118.17	118.30	1,359,144	-3.86(-3.16%)
May 10, 2010	122.16	122.49	120.81	122.17	863,541	+3.08(+2.59%)
May 07, 2010	118.73	121.76	117.29	119.09	1,781,266	+0.16(+0.13%)
May 06, 2010	118.89	124.14	115.71	118.93	289	-2.66(-2.18%)
May 05, 2010	121.87	123.46	120.71	121.58	1,107,899	-1.35(-1.10%)
May 04, 2010	127.33	127.65	122.43	122.93	965,774	-5.59(-4.35%)

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