Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock (NY: BLK )

781.08 +11.75 (+1.53%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	574.10	582.59	564.13	576.16	763,000	-8.44(-1.44%)
Jun 29, 2022	593.73	595.72	580.65	584.60	565,764	-10.56(-1.77%)
Jun 28, 2022	607.72	613.02	592.67	595.16	548,027	-7.38(-1.22%)
Jun 27, 2022	614.91	617.51	599.64	602.54	673,630	-10.27(-1.68%)
Jun 24, 2022	598.30	613.34	598.04	612.81	1,071,649	+21.82(+3.69%)
Jun 23, 2022	580.29	594.75	576.44	590.99	898,405	+14.60(+2.53%)
Jun 22, 2022	572.61	588.35	570.56	576.39	996,693	-4.98(-0.86%)
Jun 21, 2022	564.53	583.56	563.59	581.36	1,195,314	+30.54(+5.54%)
Jun 17, 2022	555.72	562.74	547.84	550.83	1,518,740	-3.32(-0.60%)
Jun 16, 2022	549.93	555.14	544.53	554.15	1,063,292	-13.37(-2.36%)
Jun 15, 2022	566.12	577.74	557.94	567.51	975,436	+8.20(+1.47%)
Jun 14, 2022	564.50	571.88	555.56	559.31	792,764	-7.09(-1.25%)
Jun 13, 2022	567.70	573.86	556.14	566.40	1,296,203	-17.93(-3.07%)
Jun 10, 2022	607.99	613.59	584.33	584.33	1,215,465	-39.90(-6.39%)
Jun 09, 2022	625.10	634.08	623.86	624.23	1,024,485	-2.42(-0.39%)
Jun 08, 2022	637.75	640.85	626.52	626.65	509,199	-16.27(-2.53%)
Jun 07, 2022	631.06	643.36	630.85	642.92	576,199	+4.04(+0.63%)
Jun 06, 2022	643.85	650.81	637.72	638.88	639,796	+3.41(+0.54%)
Jun 03, 2022	637.18	640.85	631.83	635.48	833,590	-9.34(-1.45%)
Jun 02, 2022	622.20	647.36	621.35	644.81	1,017,221	+24.40(+3.93%)
Jun 01, 2022	631.84	635.43	618.84	620.41	979,570	-8.05(-1.28%)
May 31, 2022	619.62	631.38	614.66	628.46	2,679,012	+2.39(+0.38%)
May 27, 2022	616.97	631.88	616.31	626.07	1,044,549	+13.23(+2.16%)
May 26, 2022	592.99	613.30	592.89	612.83	1,757,911	+24.27(+4.12%)
May 25, 2022	577.66	595.10	577.66	588.56	1,021,284	+7.75(+1.33%)
May 24, 2022	571.31	584.45	558.44	580.81	1,206,943	+6.42(+1.12%)
May 23, 2022	572.71	578.01	563.42	574.38	977,427	+10.40(+1.84%)
May 20, 2022	560.62	570.32	551.50	563.99	1,276,667	+6.91(+1.24%)
May 19, 2022	549.96	562.98	547.21	557.07	1,385,211	+1.15(+0.21%)
May 18, 2022	568.17	569.59	551.75	555.93	1,029,361	-18.65(-3.25%)
May 17, 2022	578.33	587.40	562.02	574.58	1,665,643	+12.32(+2.19%)
May 16, 2022	563.57	568.42	547.65	562.26	2,435,132	-15.72(-2.72%)
May 13, 2022	569.84	585.55	566.48	577.97	1,793,372	+14.02(+2.49%)
May 12, 2022	557.00	568.12	550.48	563.95	1,189,744	+0.05(+0.01%)
May 11, 2022	568.04	583.67	563.23	563.90	1,246,263	-9.28(-1.62%)
May 10, 2022	578.13	587.31	559.66	573.18	1,256,036	+4.39(+0.77%)
May 09, 2022	579.28	586.45	566.80	568.80	1,149,407	-21.66(-3.67%)
May 06, 2022	592.97	598.42	579.50	590.46	772,708	-4.88(-0.82%)
May 05, 2022	611.75	617.02	588.59	595.33	947,039	-29.51(-4.72%)
May 04, 2022	593.93	626.02	591.75	624.84	1,105,273	+32.10(+5.41%)
May 03, 2022	592.23	602.74	587.21	592.75	944,619	+5.88(+1.00%)
May 02, 2022	591.48	592.46	572.97	586.87	1,636,382	+0.11(+0.02%)
Apr 29, 2022	609.64	611.74	585.38	586.76	1,080,170	-24.69(-4.04%)
Apr 28, 2022	610.54	614.67	600.51	611.45	1,200,152	+7.47(+1.24%)
Apr 27, 2022	606.91	615.75	602.79	603.98	672,620	-3.79(-0.62%)
Apr 26, 2022	622.43	628.23	607.59	607.77	858,323	-19.94(-3.18%)
Apr 25, 2022	620.21	628.46	608.66	627.71	1,211,788	+5.02(+0.81%)
Apr 22, 2022	639.66	642.31	622.30	622.69	848,776	-17.40(-2.72%)
Apr 21, 2022	665.93	666.05	638.41	640.09	856,897	-16.47(-2.51%)
Apr 20, 2022	664.75	667.64	655.18	656.56	988,149	-2.41(-0.37%)
Apr 19, 2022	640.13	661.88	640.13	658.98	1,062,689	+20.26(+3.17%)
Apr 18, 2022	645.29	649.51	636.33	638.72	888,002	-7.67(-1.19%)
Apr 14, 2022	672.54	675.64	646.36	646.39	1,175,275	-25.90(-3.85%)
Apr 13, 2022	673.47	682.92	667.91	672.29	967,553	-1.02(-0.15%)
Apr 12, 2022	684.18	691.15	668.25	673.31	1,016,977	-10.85(-1.59%)
Apr 11, 2022	688.08	692.80	683.14	684.16	629,964	-7.25(-1.05%)
Apr 08, 2022	701.65	701.65	689.63	691.41	874,015	-12.01(-1.71%)
Apr 07, 2022	699.99	707.51	691.42	703.42	506,203	+3.44(+0.49%)
Apr 06, 2022	706.58	712.06	692.33	699.99	900,275	-18.04(-2.51%)
Apr 05, 2022	732.39	733.83	715.92	718.02	802,785	-16.72(-2.28%)
Apr 04, 2022	724.66	740.77	722.97	734.74	938,965	+11.71(+1.62%)

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 Santa Clara

Find A Business

or Browse Listings

BlackRock (NY: BLK )

Historical Prices