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

BlackRock (NY: BLK )

762.80 -3.82 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Feb 28, 2018 471.36 481.27 466.34 466.85 838,706 -2.84(-0.60%)
Feb 27, 2018 477.48 480.49 469.68 469.68 725,448 -9.52(-1.99%)
Feb 26, 2018 470.01 479.41 467.92 479.20 752,731 +12.08(+2.59%)
Feb 23, 2018 462.03 467.25 460.57 467.12 431,513 +8.68(+1.89%)
Feb 22, 2018 456.70 458.43 736,833 -3.42(-0.74%)
Feb 21, 2018 461.04 472.48 460.89 461.86 568,983 +0.82(+0.18%)
Feb 20, 2018 459.68 464.30 456.50 461.04 626,281 +1.27(+0.28%)
Feb 16, 2018 459.77 459.77 459.77 0 +0.38(+0.08%)
Feb 15, 2018 464.28 465.38 451.33 459.38 762,582 +0.60(+0.13%)
Feb 14, 2018 440.06 459.13 438.78 458.78 773,664 +15.86(+3.58%)
Feb 13, 2018 442.92 607,983 -3.49(-0.78%)
Feb 12, 2018 447.21 452.15 441.74 446.41 721,939 +3.29(+0.74%)
Feb 09, 2018 439.33 446.93 424.85 443.12 1,104,601 +10.31(+2.38%)
Feb 08, 2018 453.93 455.85 432.50 432.82 1,221,262 -19.44(-4.30%)
Feb 07, 2018 454.74 456.25 452.04 452.26 787,634 -2.51(-0.55%)
Feb 06, 2018 434.03 457.58 431.01 454.77 1,263,528 +2.31(+0.51%)
Feb 05, 2018 458.82 469.90 440.56 452.46 1,318,274 -13.44(-2.89%)
Feb 02, 2018 480.30 480.30 463.77 465.90 951,110 -14.33(-2.98%)
Feb 01, 2018 477.02 482.18 474.76 480.24 776,252 +2.88(+0.60%)
Jan 31, 2018 479.91 481.75 475.53 477.36 783,167 -0.42(-0.09%)
Jan 30, 2018 484.37 485.58 477.68 477.77 1,001,698 -10.31(-2.11%)
Jan 29, 2018 497.52 497.52 487.89 488.08 718,915 -10.52(-2.11%)
Jan 26, 2018 491.30 498.73 490.37 498.60 607,986 +9.60(+1.96%)
Jan 25, 2018 497.07 497.11 486.83 489.00 1,050,334 -10.34(-2.07%)
Jan 24, 2018 502.93 503.40 495.52 499.34 734,235 -1.71(-0.34%)
Jan 23, 2018 503.87 505.16 499.96 501.05 746,258 -3.04(-0.60%)
Jan 22, 2018 503.41 504.24 494.51 504.09 992,459 +2.55(+0.51%)
Jan 19, 2018 495.05 501.79 493.70 501.54 696,317 +9.38(+1.91%)
Jan 18, 2018 490.50 496.40 488.59 492.16 964,797 +2.30(+0.47%)
Jan 17, 2018 481.95 491.66 480.32 489.86 1,157,910 +11.48(+2.40%)
Jan 16, 2018 478.05 485.87 476.73 478.38 1,605,590 +6.35(+1.34%)
Jan 12, 2018 472.03 472.03 472.03 0 +14.96(+3.27%)
Jan 11, 2018 453.86 457.94 450.85 457.07 901,223 +5.40(+1.19%)
Jan 10, 2018 454.13 455.33 450.15 451.67 569,232 -2.01(-0.44%)
Jan 09, 2018 449.49 458.83 449.12 453.68 638,573 +3.78(+0.84%)
Jan 08, 2018 445.19 450.10 444.83 449.90 660,848 +3.33(+0.75%)
Jan 05, 2018 445.12 446.89 442.60 446.57 568,404 +3.77(+0.85%)
Jan 04, 2018 438.87 442.95 437.60 442.80 458,790 +5.77(+1.32%)
Jan 03, 2018 432.20 437.37 431.78 437.03 528,102 +4.56(+1.06%)
Jan 02, 2018 440.80 440.80 430.35 432.47 620,384 -4.03(-0.92%)
Dec 29, 2017 436.50 436.50 436.50 0 -3.63(-0.82%)
Dec 28, 2017 437.59 440.39 437.34 440.12 261,742 +3.11(+0.71%)
Dec 27, 2017 437.06 438.12 435.26 437.01 254,232 +0.51(+0.12%)
Dec 26, 2017 436.17 436.73 433.35 436.50 208,338 +1.36(+0.31%)
Dec 22, 2017 437.31 437.31 432.19 435.14 303,927 -1.25(-0.29%)
Dec 21, 2017 438.91 440.72 435.79 436.39 441,246 -0.82(-0.19%)
Dec 20, 2017 442.20 442.20 435.50 437.21 346,777 -1.08(-0.25%)
Dec 19, 2017 442.47 442.47 437.64 438.29 479,989 -2.58(-0.59%)
Dec 18, 2017 439.29 441.38 437.65 440.87 509,924 +5.94(+1.37%)
Dec 15, 2017 430.37 438.19 430.26 434.93 1,054,967 +4.35(+1.01%)
Dec 14, 2017 437.22 437.38 430.36 430.58 395,828 -4.93(-1.13%)
Dec 13, 2017 439.31 440.89 434.82 435.51 567,398 -4.40(-1.00%)
Dec 12, 2017 439.91 440.61 434.76 439.91 506,850 +4.76(+1.09%)
Dec 11, 2017 437.70 438.19 434.01 435.15 468,566 -2.86(-0.65%)
Dec 08, 2017 436.91 439.55 434.71 438.01 555,126 +2.62(+0.60%)
Dec 07, 2017 434.54 438.84 434.42 435.39 490,464 +0.50(+0.12%)
Dec 06, 2017 430.79 438.88 430.11 434.89 455,331 -0.25(-0.06%)
Dec 05, 2017 436.42 438.00 434.11 435.14 590,265 -1.17(-0.27%)
Dec 04, 2017 426.61 431.72 436.32 843,695 +9.70(+2.27%)
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.