Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

757.65 -5.15 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Apr 25, 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 (%)
Dec 30, 2016 316.00 316.00 316.00 0 +1.28(+0.41%)
Dec 29, 2016 316.66 319.03 314.65 314.72 584,469 -1.69(-0.53%)
Dec 28, 2016 322.51 322.81 316.14 316.40 609,486 -5.36(-1.67%)
Dec 27, 2016 322.20 322.67 320.21 321.77 343,991 +1.45(+0.45%)
Dec 23, 2016 320.31 320.31 320.31 0 -1.15(-0.36%)
Dec 22, 2016 324.07 324.07 319.98 321.46 1,039,457 -5.32(-1.63%)
Dec 21, 2016 331.18 331.40 325.69 326.78 809,496 -4.09(-1.23%)
Dec 20, 2016 325.85 331.71 325.69 330.87 862,751 +7.21(+2.23%)
Dec 19, 2016 325.72 326.80 323.02 323.66 978,079 -2.37(-0.73%)
Dec 16, 2016 328.19 329.17 324.68 326.03 1,232,406 -0.94(-0.29%)
Dec 15, 2016 325.11 327.75 322.86 326.96 758,947 +3.11(+0.96%)
Dec 14, 2016 324.86 329.59 322.86 323.85 1,134,854 -2.19(-0.67%)
Dec 13, 2016 324.91 328.04 323.13 326.04 1,081,796 +1.96(+0.60%)
Dec 12, 2016 327.40 329.37 319.96 324.08 1,759,275 +1.44(+0.45%)
Dec 09, 2016 325.43 325.47 320.70 322.64 1,125,857 -1.49(-0.46%)
Dec 08, 2016 315.56 325.55 313.59 324.12 1,342,911 +10.64(+3.39%)
Dec 07, 2016 309.04 314.01 308.50 313.49 610,394 +4.82(+1.56%)
Dec 06, 2016 309.80 309.83 306.55 308.67 780,458 -0.31(-0.10%)
Dec 05, 2016 308.96 310.94 306.66 308.98 713,902 +2.47(+0.80%)
Dec 02, 2016 311.34 311.55 304.90 306.51 689,390 -4.82(-1.55%)
Dec 01, 2016 308.54 314.67 306.75 311.33 1,126,795 +5.29(+1.73%)
Nov 30, 2016 307.51 307.81 304.24 306.04 751,120 +1.85(+0.61%)
Nov 29, 2016 304.67 306.19 302.27 304.19 841,582 -0.08(-0.03%)
Nov 28, 2016 306.20 307.70 303.91 304.28 605,198 -4.14(-1.34%)
Nov 25, 2016 307.89 308.79 306.31 308.42 275,099 +0.56(+0.18%)
Nov 23, 2016 307.86 307.86 307.86 0 -0.06(-0.02%)
Nov 22, 2016 309.62 310.38 306.55 307.92 641,031 -1.25(-0.40%)
Nov 21, 2016 309.06 309.58 307.12 309.16 453,367 +1.48(+0.48%)
Nov 18, 2016 306.40 309.68 305.85 307.69 568,138 +1.16(+0.38%)
Nov 17, 2016 304.11 307.17 302.97 306.52 689,081 +3.24(+1.07%)
Nov 16, 2016 304.96 307.29 303.24 303.29 797,641 -3.88(-1.26%)
Nov 15, 2016 308.54 308.87 303.34 307.17 1,328,788 -1.37(-0.44%)
Nov 14, 2016 308.51 309.88 305.22 308.54 936,420 +2.16(+0.71%)
Nov 11, 2016 306.92 308.65 303.57 306.37 799,645 -3.15(-1.02%)
Nov 10, 2016 304.43 313.89 303.01 309.53 1,747,389 +8.74(+2.91%)
Nov 09, 2016 291.29 302.04 288.09 300.79 1,341,623 +9.02(+3.09%)
Nov 08, 2016 293.87 294.52 290.49 291.76 941,790 -3.43(-1.16%)
Nov 07, 2016 290.57 296.25 290.51 295.19 1,307,502 +9.77(+3.42%)
Nov 04, 2016 281.75 287.83 280.55 285.42 1,253,716 +3.85(+1.37%)
Nov 03, 2016 280.19 283.20 279.56 281.57 865,102 +2.09(+0.75%)
Nov 02, 2016 281.34 282.05 278.51 279.48 809,324 -1.94(-0.69%)
Nov 01, 2016 283.40 283.45 279.42 281.42 964,284 -0.23(-0.08%)
Oct 31, 2016 281.86 283.22 279.82 281.65 980,284 +1.28(+0.46%)
Oct 28, 2016 282.07 282.65 278.79 280.37 743,912 -0.49(-0.17%)
Oct 27, 2016 281.98 282.75 278.28 280.86 852,315 +0.11(+0.04%)
Oct 26, 2016 280.78 281.45 278.02 280.75 1,393,060 -1.15(-0.41%)
Oct 25, 2016 282.36 284.29 281.74 281.90 957,595 -1.32(-0.47%)
Oct 24, 2016 288.32 288.39 282.59 283.22 1,196,950 -1.99(-0.70%)
Oct 21, 2016 285.11 286.93 284.27 285.21 1,098,771 -2.99(-1.04%)
Oct 20, 2016 291.04 292.77 287.88 288.20 1,380,029 -2.93(-1.01%)
Oct 19, 2016 294.45 294.81 291.13 291.13 985,875 -3.19(-1.09%)
Oct 18, 2016 293.42 296.87 293.37 294.32 853,809 +1.64(+0.56%)
Oct 17, 2016 293.36 294.64 291.32 292.68 756,303 -0.26(-0.09%)
Oct 14, 2016 292.85 294.88 289.53 292.94 957,470 +4.60(+1.59%)
Oct 13, 2016 287.66 289.66 284.28 288.34 698,391 -1.45(-0.50%)
Oct 12, 2016 290.92 292.16 289.20 289.79 606,305 -0.64(-0.22%)
Oct 11, 2016 294.88 294.88 289.20 290.43 675,225 -5.72(-1.93%)
Oct 10, 2016 297.14 298.79 295.47 296.15 559,042 +1.31(+0.45%)
Oct 07, 2016 294.65 295.98 293.42 294.83 956,311 +0.34(+0.11%)
Oct 06, 2016 295.69 296.50 293.87 294.50 857,565 -1.19(-0.40%)
Oct 05, 2016 295.18 296.91 293.56 295.69 855,106 +1.82(+0.62%)
Oct 04, 2016 297.55 298.39 293.23 293.86 862,064 -3.33(-1.12%)
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.