BlackRock (NY: BLK )

899.57 USD -19.28 (-2.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 464.22 466.94 458.00 461.70 429,503 -5.24(-1.12%)
Oct 30, 2019 465.40 467.55 460.63 466.94 323,587 +0.78(+0.17%)
Oct 29, 2019 464.95 470.79 464.60 466.16 473,729 -0.40(-0.09%)
Oct 28, 2019 461.47 469.50 461.47 466.56 584,095 +6.76(+1.47%)
Oct 25, 2019 455.80 460.60 451.67 459.80 475,300 +5.14(+1.13%)
Oct 24, 2019 457.58 459.48 451.71 454.66 405,179 -2.40(-0.53%)
Oct 23, 2019 449.83 457.32 448.33 457.06 378,296 +6.74(+1.50%)
Oct 22, 2019 453.63 455.26 449.00 450.32 410,487 -3.33(-0.73%)
Oct 21, 2019 447.06 454.39 447.04 453.65 576,621 +8.61(+1.93%)
Oct 18, 2019 448.73 450.19 444.60 445.04 527,900 -5.63(-1.25%)
Oct 17, 2019 449.99 454.38 449.00 450.67 546,587 +4.27(+0.96%)
Oct 16, 2019 445.00 447.40 444.06 446.40 484,610 +1.95(+0.44%)
Oct 15, 2019 437.82 447.98 435.05 444.45 840,300 +10.24(+2.36%)
Oct 14, 2019 432.29 434.50 429.63 434.21 714,208 +0.21(+0.05%)
Oct 11, 2019 428.00 435.90 425.46 434.00 742,900 +13.62(+3.24%)
Oct 10, 2019 417.07 424.88 417.07 420.38 589,763 +3.21(+0.77%)
Oct 09, 2019 415.81 419.33 413.96 417.17 386,543 +4.01(+0.97%)
Oct 08, 2019 419.37 420.26 411.75 413.16 507,535 -10.01(-2.37%)
Oct 07, 2019 424.76 427.24 421.27 423.17 585,555 -4.27(-1.00%)
Oct 04, 2019 421.15 427.70 419.09 427.44 358,200 +7.83(+1.87%)
Oct 03, 2019 418.89 421.61 411.21 419.61 508,320 -0.75(-0.18%)
Oct 02, 2019 428.50 429.33 417.46 420.36 762,354 -13.33(-3.07%)
Oct 01, 2019 445.63 448.67 433.27 433.69 604,341 -11.95(-2.68%)
Sep 30, 2019 446.50 448.98 445.00 445.64 362,872 -0.49(-0.11%)
Sep 27, 2019 448.58 449.52 440.95 446.13 539,200 +0.13(+0.03%)
Sep 26, 2019 444.72 447.21 442.15 446.00 517,325 +0.81(+0.18%)
Sep 25, 2019 442.00 445.56 437.30 445.19 601,458 +3.07(+0.69%)
Sep 24, 2019 449.10 449.97 439.14 442.12 789,066 -4.08(-0.91%)
Sep 23, 2019 440.94 448.08 440.26 446.20 663,140 +1.81(+0.41%)
Sep 20, 2019 446.16 447.13 441.82 444.39 1,234,400 +0.41(+0.09%)
Sep 19, 2019 443.55 448.95 442.10 443.98 521,066 +0.82(+0.19%)
Sep 18, 2019 442.55 444.95 438.93 443.16 645,484 +3.98(+0.91%)
Sep 17, 2019 436.95 439.54 434.69 439.18 677,930 +3.47(+0.80%)
Sep 16, 2019 439.17 442.63 432.45 435.71 697,398 -7.25(-1.64%)
Sep 13, 2019 438.15 444.79 437.07 442.96 586,400 +8.21(+1.89%)
Sep 12, 2019 432.91 437.25 428.74 434.75 602,193 +1.92(+0.44%)
Sep 11, 2019 429.27 434.14 423.86 432.83 605,069 +4.49(+1.05%)
Sep 10, 2019 432.00 434.11 421.43 428.34 734,800 -2.51(-0.58%)
Sep 09, 2019 426.96 432.87 424.86 430.85 724,667 +7.02(+1.66%)
Sep 06, 2019 424.88 426.13 421.18 423.83 467,200 -0.89(-0.21%)
Sep 05, 2019 421.82 429.98 420.83 424.72 888,822 +9.08(+2.18%)
Sep 04, 2019 416.28 418.67 412.12 415.64 525,017 -0.18(-0.04%)
Sep 03, 2019 420.99 420.99 412.69 415.82 540,290 -6.74(-1.60%)
Aug 30, 2019 424.96 425.85 420.93 422.56 466,200 +0.52(+0.12%)
Aug 29, 2019 419.00 424.83 416.99 422.04 699,706 +8.20(+1.98%)
Aug 28, 2019 408.01 413.97 406.39 413.84 590,682 +3.33(+0.81%)
Aug 27, 2019 406.65 410.90 405.26 410.51 1,068,831 +5.04(+1.24%)
Aug 26, 2019 411.68 411.88 403.54 405.47 812,336 -1.78(-0.44%)
Aug 23, 2019 416.94 418.97 405.07 407.25 853,300 -11.75(-2.80%)
Aug 22, 2019 423.00 423.92 416.63 419.00 551,900 -1.93(-0.46%)
Aug 21, 2019 422.80 424.97 420.11 420.93 351,198 +2.64(+0.63%)
Aug 20, 2019 423.41 423.41 417.53 418.29 401,659 -7.27(-1.71%)
Aug 19, 2019 427.17 427.94 423.17 425.56 473,009 +6.10(+1.45%)
Aug 16, 2019 413.40 422.71 413.40 419.46 544,200 +10.16(+2.48%)
Aug 15, 2019 413.54 417.20 406.21 409.30 612,719 -2.07(-0.50%)
Aug 14, 2019 414.75 419.12 411.01 411.37 793,449 -13.96(-3.28%)
Aug 13, 2019 416.56 427.20 413.59 425.33 882,887 +8.89(+2.13%)
Aug 12, 2019 420.24 425.94 414.46 416.44 644,930 -9.89(-2.32%)
Aug 09, 2019 435.02 435.11 425.85 426.33 649,900 -11.29(-2.58%)
Aug 08, 2019 434.00 438.44 431.60 437.62 499,922 +7.23(+1.68%)
Aug 07, 2019 426.74 432.79 423.45 430.39 573,953 -5.32(-1.22%)
Aug 06, 2019 435.39 437.89 430.22 435.71 418,125 +4.39(+1.02%)
Aug 05, 2019 437.96 439.19 426.81 431.32 647,430 -16.90(-3.77%)
Aug 02, 2019 450.00 451.71 441.78 448.22 527,600 -3.73(-0.83%)
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.