Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

744.73 -0.71 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 08, 2023 743.15 747.79 742.22 744.73 456,112 -0.71(-0.10%)
Dec 07, 2023 745.44 749.89 742.60 745.44 784,330 +2.37(+0.32%)
Dec 06, 2023 754.52 756.59 742.46 743.07 624,772 -6.23(-0.83%)
Dec 05, 2023 750.61 750.61 743.22 749.30 866,147 -2.12(-0.28%)
Dec 04, 2023 746.86 752.89 744.53 751.42 772,983 +0.08(+0.01%)
Dec 01, 2023 745.03 756.33 743.70 751.34 751,697 +5.09(+0.68%)
Nov 30, 2023 743.20 746.91 739.75 746.25 969,859 +3.90(+0.53%)
Nov 29, 2023 737.36 746.29 737.36 742.35 755,034 +10.47(+1.43%)
Nov 28, 2023 721.05 733.93 721.05 731.88 614,318 +6.04(+0.83%)
Nov 27, 2023 722.38 727.20 719.74 725.84 873,878 +0.58(+0.08%)
Nov 24, 2023 721.90 725.90 721.82 725.26 281,486 +2.94(+0.41%)
Nov 22, 2023 722.18 725.44 721.16 722.32 501,466 +2.48(+0.34%)
Nov 21, 2023 715.03 721.78 713.96 719.84 647,231 +3.70(+0.52%)
Nov 20, 2023 709.65 716.88 707.39 716.14 672,730 +4.03(+0.57%)
Nov 17, 2023 715.07 716.06 708.92 712.11 720,395 +1.95(+0.27%)
Nov 16, 2023 704.64 710.36 704.05 710.16 562,610 +6.02(+0.85%)
Nov 15, 2023 693.54 706.61 693.08 704.14 752,348 +11.41(+1.65%)
Nov 14, 2023 668.54 694.44 668.54 692.73 1,017,717 +35.66(+5.43%)
Nov 13, 2023 656.44 659.97 653.77 657.07 358,763 -3.53(-0.53%)
Nov 10, 2023 652.23 661.04 649.54 660.59 526,286 +13.09(+2.02%)
Nov 09, 2023 652.38 656.22 646.32 647.50 440,055 -3.11(-0.48%)
Nov 08, 2023 644.13 651.31 644.13 650.61 485,416 +6.32(+0.98%)
Nov 07, 2023 648.49 649.17 642.62 644.29 443,722 -4.60(-0.71%)
Nov 06, 2023 652.27 655.88 646.04 648.89 472,518 -4.72(-0.72%)
Nov 03, 2023 650.48 657.77 649.92 653.61 900,251 +13.39(+2.09%)
Nov 02, 2023 619.63 640.86 619.63 640.22 1,181,849 +28.09(+4.59%)
Nov 01, 2023 610.42 613.87 603.64 612.12 540,703 +3.90(+0.64%)
Oct 31, 2023 604.91 608.81 600.40 608.22 512,298 +5.12(+0.85%)
Oct 30, 2023 598.84 606.65 596.28 603.10 531,632 +8.98(+1.51%)
Oct 27, 2023 603.05 604.93 592.23 594.12 546,680 -8.93(-1.48%)
Oct 26, 2023 603.16 613.79 602.47 603.05 862,246 -1.60(-0.26%)
Oct 25, 2023 604.22 607.54 599.49 604.64 565,907 -3.69(-0.61%)
Oct 24, 2023 613.18 616.30 606.71 608.33 663,659 -2.32(-0.38%)
Oct 23, 2023 607.39 615.36 606.41 610.65 472,352 -0.10(-0.02%)
Oct 20, 2023 619.12 621.92 609.06 610.75 856,028 -7.63(-1.23%)
Oct 19, 2023 621.50 625.33 615.00 618.38 1,047,751 +5.78(+0.94%)
Oct 18, 2023 630.79 630.79 611.37 612.60 668,260 -19.28(-3.05%)
Oct 17, 2023 627.12 635.63 625.51 631.88 582,432 +0.64(+0.10%)
Oct 16, 2023 626.33 637.37 624.25 631.24 700,098 +7.74(+1.24%)
Oct 13, 2023 624.01 631.79 615.89 623.50 1,271,937 -8.45(-1.34%)
Oct 12, 2023 638.97 640.00 627.87 631.95 749,036 -6.46(-1.01%)
Oct 11, 2023 641.36 644.34 633.87 638.41 518,491 +0.71(+0.11%)
Oct 10, 2023 639.35 645.10 637.45 637.70 630,848 -1.66(-0.26%)
Oct 09, 2023 637.25 643.57 636.25 639.35 539,665 -4.61(-0.72%)
Oct 06, 2023 630.81 647.19 630.33 643.96 612,327 +7.91(+1.24%)
Oct 05, 2023 629.45 638.61 627.82 636.06 500,276 +3.75(+0.59%)
Oct 04, 2023 624.86 634.13 621.24 632.31 550,402 +10.99(+1.77%)
Oct 03, 2023 633.50 633.50 619.47 621.32 683,209 -17.45(-2.73%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.