BlackRock Enhanced Large Cap Core Fund, Inc. (CII)
NYSE: CII · Real-Time Price · USD
21.40
-0.27 (-1.25%)
At close: Aug 1, 2025, 4:00 PM
21.17
-0.23 (-1.07%)
After-hours: Aug 1, 2025, 7:22 PM EDT
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.59 | 21.59 | 21.22 | 21.40 | 21.40 | -1.25% | 105,077 |
| Jul 31, 2025 | 21.60 | 21.80 | 21.56 | 21.67 | 21.67 | 1.07% | 157,269 |
| Jul 30, 2025 | 21.43 | 21.45 | 21.33 | 21.44 | 21.44 | 0.33% | 76,575 |
| Jul 29, 2025 | 21.45 | 21.47 | 21.33 | 21.37 | 21.37 | - | 55,395 |
| Jul 28, 2025 | 21.46 | 21.57 | 21.31 | 21.37 | 21.37 | - | 56,670 |
| Jul 25, 2025 | 21.31 | 21.40 | 21.31 | 21.37 | 21.37 | 0.56% | 59,137 |
| Jul 24, 2025 | 21.29 | 21.34 | 21.19 | 21.25 | 21.25 | 0.14% | 28,958 |
| Jul 23, 2025 | 21.26 | 21.28 | 21.13 | 21.22 | 21.22 | -0.05% | 68,333 |
| Jul 22, 2025 | 21.25 | 21.26 | 21.11 | 21.23 | 21.23 | 0.19% | 65,203 |
| Jul 21, 2025 | 21.04 | 21.28 | 21.04 | 21.19 | 21.19 | 0.52% | 81,705 |
| Jul 18, 2025 | 21.10 | 21.10 | 21.03 | 21.08 | 21.08 | 0.09% | 65,055 |
| Jul 17, 2025 | 21.01 | 21.10 | 21.01 | 21.06 | 21.06 | 0.29% | 65,361 |
| Jul 16, 2025 | 21.20 | 21.26 | 21.00 | 21.00 | 21.00 | -0.94% | 77,218 |
| Jul 15, 2025 | 21.28 | 21.30 | 21.15 | 21.20 | 21.20 | -0.28% | 59,670 |
| Jul 14, 2025 | 21.31 | 21.33 | 21.21 | 21.26 | 21.12 | -0.14% | 57,003 |
| Jul 11, 2025 | 21.41 | 21.41 | 21.19 | 21.29 | 21.15 | -0.56% | 56,876 |
| Jul 10, 2025 | 21.42 | 21.46 | 21.30 | 21.41 | 21.27 | 0.28% | 73,542 |
| Jul 9, 2025 | 21.38 | 21.48 | 21.27 | 21.35 | 21.21 | 0.42% | 43,435 |
| Jul 8, 2025 | 21.30 | 21.36 | 21.22 | 21.26 | 21.12 | 0.28% | 77,531 |
| Jul 7, 2025 | 21.35 | 21.35 | 21.14 | 21.20 | 21.06 | -0.93% | 62,578 |
| Jul 3, 2025 | 21.31 | 21.43 | 21.30 | 21.40 | 21.26 | 0.56% | 49,435 |
| Jul 2, 2025 | 21.30 | 21.35 | 21.22 | 21.28 | 21.14 | -0.23% | 86,681 |
| Jul 1, 2025 | 21.23 | 21.35 | 21.22 | 21.33 | 21.19 | -0.09% | 80,339 |
| Jun 30, 2025 | 21.34 | 21.35 | 21.22 | 21.35 | 21.21 | 0.76% | 127,153 |
| Jun 27, 2025 | 21.03 | 21.21 | 21.00 | 21.19 | 21.05 | 1.00% | 80,665 |
| Jun 26, 2025 | 20.84 | 21.11 | 20.83 | 20.98 | 20.84 | 0.67% | 113,940 |
| Jun 25, 2025 | 20.82 | 20.93 | 20.77 | 20.84 | 20.70 | 0.53% | 62,242 |
| Jun 24, 2025 | 20.62 | 20.77 | 20.61 | 20.73 | 20.59 | 1.22% | 71,643 |
| Jun 23, 2025 | 20.42 | 20.52 | 20.30 | 20.48 | 20.35 | 0.69% | 111,695 |
| Jun 20, 2025 | 20.50 | 20.54 | 20.27 | 20.34 | 20.21 | -0.78% | 63,349 |
| Jun 18, 2025 | 20.50 | 20.62 | 20.50 | 20.50 | 20.37 | 0.05% | 26,901 |
| Jun 17, 2025 | 20.50 | 20.55 | 20.44 | 20.49 | 20.36 | -0.34% | 70,952 |
| Jun 16, 2025 | 20.66 | 20.66 | 20.53 | 20.56 | 20.42 | 0.29% | 68,471 |
| Jun 13, 2025 | 20.42 | 20.69 | 20.40 | 20.50 | 20.37 | -1.16% | 97,873 |
| Jun 12, 2025 | 20.71 | 20.74 | 20.62 | 20.74 | 20.46 | 0.29% | 67,006 |
| Jun 11, 2025 | 20.73 | 20.75 | 20.61 | 20.68 | 20.40 | 0.05% | 62,689 |
| Jun 10, 2025 | 20.71 | 20.71 | 20.60 | 20.67 | 20.39 | 0.19% | 64,421 |
| Jun 9, 2025 | 20.64 | 20.71 | 20.62 | 20.63 | 20.35 | 0.19% | 60,086 |
| Jun 6, 2025 | 20.52 | 20.67 | 20.52 | 20.59 | 20.31 | 0.78% | 72,717 |
| Jun 5, 2025 | 20.47 | 20.63 | 20.40 | 20.43 | 20.16 | -0.15% | 72,198 |
| Jun 4, 2025 | 20.53 | 20.67 | 20.43 | 20.46 | 20.19 | 0.05% | 104,666 |
| Jun 3, 2025 | 20.51 | 20.52 | 20.37 | 20.45 | 20.18 | 0.20% | 131,360 |
| Jun 2, 2025 | 20.34 | 20.50 | 20.23 | 20.41 | 20.14 | - | 110,884 |
| May 30, 2025 | 20.29 | 20.42 | 20.12 | 20.41 | 20.14 | 0.79% | 172,434 |
| May 29, 2025 | 20.24 | 20.25 | 20.10 | 20.25 | 19.98 | 1.20% | 68,207 |
| May 28, 2025 | 20.08 | 20.12 | 19.96 | 20.01 | 19.74 | - | 73,299 |
| May 27, 2025 | 20.00 | 20.17 | 19.95 | 20.01 | 19.74 | 1.32% | 92,709 |
| May 23, 2025 | 19.60 | 19.76 | 19.45 | 19.75 | 19.49 | -0.05% | 67,576 |
| May 22, 2025 | 19.74 | 19.81 | 19.68 | 19.76 | 19.50 | - | 87,763 |
| May 21, 2025 | 19.88 | 19.95 | 19.64 | 19.76 | 19.50 | -0.95% | 106,130 |