Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 2024 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 (%)
Jan 31, 2019 351.73 360.17 351.73 359.40 866,265 +5.84(+1.65%)
Jan 30, 2019 354.31 355.82 347.92 353.56 1,004,607 +0.61(+0.17%)
Jan 29, 2019 356.30 356.74 351.79 352.94 696,124 +1.96(+0.56%)
Jan 28, 2019 351.41 353.17 348.43 350.99 739,647 -3.97(-1.12%)
Jan 25, 2019 356.06 358.53 354.27 354.96 661,649 +2.94(+0.83%)
Jan 24, 2019 353.20 356.16 347.91 352.03 968,262 -1.66(-0.47%)
Jan 23, 2019 357.63 358.96 349.60 353.69 762,419 -4.43(-1.24%)
Jan 22, 2019 360.56 362.97 355.95 358.12 1,045,898 -5.07(-1.39%)
Jan 18, 2019 361.14 364.15 358.11 363.19 1,191,638 +6.00(+1.68%)
Jan 17, 2019 355.87 361.01 349.54 357.19 1,034,171 -0.45(-0.13%)
Jan 16, 2019 348.16 365.25 347.58 357.64 1,539,524 +10.68(+3.08%)
Jan 15, 2019 343.36 347.32 340.63 346.96 977,693 +3.71(+1.08%)
Jan 14, 2019 340.17 346.30 338.65 343.25 1,062,158 -1.29(-0.37%)
Jan 11, 2019 342.03 346.02 337.40 344.54 815,830 -1.38(-0.40%)
Jan 10, 2019 345.58 347.14 342.20 345.91 562,531 -0.60(-0.17%)
Jan 09, 2019 345.91 349.07 342.28 346.51 739,775 +1.97(+0.57%)
Jan 08, 2019 344.41 347.08 340.81 344.54 740,217 +4.33(+1.27%)
Jan 07, 2019 338.50 344.77 337.19 340.21 825,180 +0.94(+0.28%)
Jan 04, 2019 333.51 340.23 330.75 339.26 748,152 +11.98(+3.66%)
Jan 03, 2019 333.38 334.70 326.67 327.28 902,002 -9.91(-2.94%)
Jan 02, 2019 334.47 338.69 333.44 337.19 1,070,323 -2.94(-0.87%)
Dec 31, 2018 336.95 341.02 334.10 340.13 707,152 +3.98(+1.18%)
Dec 28, 2018 339.36 341.38 333.82 336.15 715,006 +0.37(+0.11%)
Dec 27, 2018 326.06 335.92 322.58 335.78 904,929 +5.69(+1.72%)
Dec 26, 2018 315.41 330.29 312.53 330.09 1,008,701 +16.85(+5.38%)
Dec 24, 2018 316.15 321.21 312.40 313.25 576,301 -6.40(-2.00%)
Dec 21, 2018 321.55 330.87 318.17 319.64 1,989,567 -2.17(-0.68%)
Dec 20, 2018 319.74 327.26 319.03 321.82 1,277,925 -0.45(-0.14%)
Dec 19, 2018 330.46 336.29 319.80 322.27 1,151,916 -9.66(-2.91%)
Dec 18, 2018 330.54 336.63 328.86 331.93 1,129,680 +4.42(+1.35%)
Dec 17, 2018 329.03 336.82 325.96 327.51 1,039,638 -3.51(-1.06%)
Dec 14, 2018 331.65 337.06 329.58 331.02 783,838 -4.30(-1.28%)
Dec 13, 2018 339.58 339.77 332.92 335.32 682,075 -2.43(-0.72%)
Dec 12, 2018 339.89 344.36 336.49 337.75 850,989 +3.82(+1.14%)
Dec 11, 2018 346.55 347.29 330.80 333.93 885,667 -6.58(-1.93%)
Dec 10, 2018 338.45 341.54 328.73 340.51 1,011,789 +0.14(+0.04%)
Dec 07, 2018 347.06 354.86 339.56 340.37 1,119,918 -6.17(-1.78%)
Dec 06, 2018 346.16 346.73 330.23 346.55 1,597,400 -4.67(-1.33%)
Dec 04, 2018 371.47 371.97 347.50 351.21 1,000,539 -22.44(-6.01%)
Dec 03, 2018 375.31 376.57 369.76 373.66 1,162,190 +5.89(+1.60%)
Nov 30, 2018 362.00 367.76 360.02 367.76 1,241,102 +4.36(+1.20%)
Nov 29, 2018 365.18 367.06 359.77 363.40 716,917 -3.72(-1.01%)
Nov 28, 2018 362.30 367.50 355.74 367.13 808,067 +8.69(+2.42%)
Nov 27, 2018 356.80 358.82 355.68 358.44 728,545 -1.14(-0.32%)
Nov 26, 2018 354.99 364.50 353.53 359.58 893,443 +10.21(+2.92%)
Nov 23, 2018 346.84 353.06 346.56 349.37 348,332 -0.87(-0.25%)
Nov 21, 2018 350.24 350.24 350.24 0 +4.04(+1.17%)
Nov 20, 2018 346.51 350.95 341.32 346.20 735,833 -4.18(-1.19%)
Nov 19, 2018 352.37 354.21 345.08 350.38 838,983 -2.77(-0.78%)
Nov 16, 2018 347.26 353.39 344.10 353.15 859,018 +3.54(+1.01%)
Nov 15, 2018 341.30 350.38 339.17 349.61 797,440 +4.21(+1.22%)
Nov 14, 2018 352.73 354.82 341.42 345.40 863,337 -4.58(-1.31%)
Nov 13, 2018 351.24 355.71 349.25 349.98 678,352 +1.62(+0.47%)
Nov 12, 2018 354.82 354.82 347.83 348.35 671,943 -7.33(-2.06%)
Nov 09, 2018 354.87 360.56 351.38 355.68 718,079 -6.39(-1.77%)
Nov 08, 2018 362.28 365.52 360.62 362.07 807,015 -2.87(-0.79%)
Nov 07, 2018 358.83 365.18 352.57 364.94 1,254,987 +9.71(+2.73%)
Nov 06, 2018 354.35 355.71 352.56 355.23 1,024,266 +2.09(+0.59%)
Nov 05, 2018 351.88 354.54 350.78 353.15 875,607 +1.06(+0.30%)
Nov 02, 2018 358.28 360.18 348.83 352.08 1,012,410 -2.77(-0.78%)
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.