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 (%)
Jan 31, 2024	774.66	780.56	767.59	769.53	735,300	-7.37(-0.95%)
Jan 30, 2024	778.15	779.98	774.26	776.91	942,799	-6.93(-0.88%)
Jan 29, 2024	782.45	787.60	776.32	783.84	626,090	+1.39(+0.18%)
Jan 26, 2024	786.45	788.39	780.64	782.44	692,182	-3.14(-0.40%)
Jan 25, 2024	786.04	790.00	782.63	785.59	727,852	+4.68(+0.60%)
Jan 24, 2024	792.94	792.94	780.35	780.90	663,813	-6.77(-0.86%)
Jan 23, 2024	788.38	790.68	783.62	787.67	729,128	-1.45(-0.18%)
Jan 22, 2024	801.44	802.32	788.62	789.12	765,171	-11.35(-1.42%)
Jan 19, 2024	792.83	803.84	789.15	800.47	685,774	+10.12(+1.28%)
Jan 18, 2024	789.66	791.08	780.22	790.36	509,824	+7.78(+0.99%)
Jan 17, 2024	769.59	783.07	763.61	782.57	620,960	-3.93(-0.50%)
Jan 16, 2024	798.83	804.00	783.80	786.50	900,724	-8.17(-1.03%)
Jan 12, 2024	780.16	797.39	777.93	794.67	886,054	+6.95(+0.88%)
Jan 11, 2024	792.04	795.05	782.23	787.72	740,342	+0.25(+0.03%)
Jan 10, 2024	789.99	794.12	783.01	787.47	513,971	-2.15(-0.27%)
Jan 09, 2024	787.76	790.23	782.28	789.62	457,534	-2.65(-0.33%)
Jan 08, 2024	779.59	793.09	778.08	792.27	516,417	+14.27(+1.83%)
Jan 05, 2024	777.98	783.90	776.64	778.00	473,988	-3.10(-0.40%)
Jan 04, 2024	778.43	787.60	777.90	781.10	583,764	+1.79(+0.23%)
Jan 03, 2024	787.52	787.52	777.50	779.31	642,647	-16.05(-2.02%)
Jan 02, 2024	799.19	803.16	790.52	795.36	664,100	-11.43(-1.42%)
Dec 29, 2023	807.59	811.14	803.65	806.79	320,535	-2.59(-0.32%)
Dec 28, 2023	804.88	812.58	804.88	809.39	313,397	+1.15(+0.14%)
Dec 27, 2023	804.18	808.23	803.64	808.23	299,402	+6.60(+0.82%)
Dec 26, 2023	798.49	804.11	798.49	801.63	282,297	+4.16(+0.52%)
Dec 22, 2023	797.03	802.53	795.22	797.47	429,227	+3.30(+0.42%)
Dec 21, 2023	790.10	794.43	786.78	794.17	343,407	+9.81(+1.25%)
Dec 20, 2023	792.84	800.44	783.98	784.36	551,309	-12.07(-1.52%)
Dec 19, 2023	796.13	809.39	794.02	796.44	761,129	+4.91(+0.62%)
Dec 18, 2023	806.99	809.97	790.89	791.53	922,012	-22.42(-2.75%)
Dec 15, 2023	787.02	813.95	784.60	813.95	2,719,737	+11.80(+1.47%)
Dec 14, 2023	778.10	802.62	777.12	802.15	1,204,856	+33.49(+4.36%)
Dec 13, 2023	754.32	772.40	750.15	768.66	603,766	+14.05(+1.86%)
Dec 12, 2023	750.34	754.76	748.03	754.61	611,406	+6.84(+0.91%)
Dec 11, 2023	741.20	750.57	739.73	747.77	786,137	+7.63(+1.03%)
Dec 08, 2023	738.57	743.18	737.65	740.14	458,942	-0.71(-0.10%)
Dec 07, 2023	740.84	745.26	738.02	740.84	789,197	+2.36(+0.32%)
Dec 06, 2023	749.87	751.92	737.88	738.49	628,649	-6.19(-0.83%)
Dec 05, 2023	745.98	745.98	738.63	744.68	871,522	-2.10(-0.28%)
Dec 04, 2023	742.25	748.25	739.94	746.78	777,780	+0.08(+0.01%)
Dec 01, 2023	740.43	751.67	739.11	746.70	756,362	+5.05(+0.68%)
Nov 30, 2023	738.62	742.30	735.19	741.65	975,878	+3.88(+0.53%)
Nov 29, 2023	732.81	741.69	732.81	737.77	759,720	+10.40(+1.43%)
Nov 28, 2023	716.60	729.41	716.60	727.36	618,130	+6.00(+0.83%)
Nov 27, 2023	717.92	722.71	715.30	721.36	879,301	+0.57(+0.08%)
Nov 24, 2023	717.45	721.42	717.37	720.79	283,233	+2.92(+0.41%)
Nov 22, 2023	717.73	720.97	716.72	717.87	504,577	+2.47(+0.34%)
Nov 21, 2023	710.62	717.33	709.56	715.40	651,247	+3.67(+0.52%)
Nov 20, 2023	705.28	712.46	703.03	711.73	676,905	+4.01(+0.57%)
Nov 17, 2023	710.66	711.65	704.55	707.72	724,865	+1.94(+0.27%)
Nov 16, 2023	700.29	705.98	699.71	705.78	566,101	+5.98(+0.85%)
Nov 15, 2023	689.26	702.25	688.80	699.80	757,016	+11.34(+1.65%)
Nov 14, 2023	664.42	690.15	664.42	688.46	1,024,032	+35.44(+5.43%)
Nov 13, 2023	652.39	655.90	649.74	653.01	360,989	-3.50(-0.53%)
Nov 10, 2023	648.21	656.96	645.54	656.52	529,552	+13.01(+2.02%)
Nov 09, 2023	648.35	652.17	642.33	643.51	442,785	-3.09(-0.48%)
Nov 08, 2023	640.16	647.30	640.16	646.60	488,429	+6.28(+0.98%)
Nov 07, 2023	644.49	645.16	638.65	640.32	446,475	-4.57(-0.71%)
Nov 06, 2023	648.25	651.83	642.06	644.89	475,450	-4.69(-0.72%)
Nov 03, 2023	646.47	653.71	645.91	649.58	905,838	+13.31(+2.09%)
Nov 02, 2023	615.81	636.91	615.81	636.27	1,189,183	+27.92(+4.59%)

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