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

BlackRock (NY: BLK )

764.40 -2.22 (-0.29%)
Streaming Delayed Price Updated: 3:14 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 (%)
Apr 30, 2018 449.01 451.90 444.97 445.68 562,690 -2.69(-0.60%)
Apr 27, 2018 447.98 449.49 444.24 448.37 434,030 +1.65(+0.37%)
Apr 26, 2018 438.42 449.95 437.56 446.72 834,199 +8.97(+2.05%)
Apr 25, 2018 439.27 440.98 435.10 437.75 837,577 -1.26(-0.29%)
Apr 24, 2018 446.75 447.03 435.13 439.01 1,203,840 -5.25(-1.18%)
Apr 23, 2018 448.82 449.84 443.15 444.27 572,494 -3.91(-0.87%)
Apr 20, 2018 449.37 450.87 444.92 448.18 748,119 -0.55(-0.12%)
Apr 19, 2018 447.52 450.29 446.11 448.72 614,730 +1.57(+0.35%)
Apr 18, 2018 451.68 451.68 446.21 447.15 786,114 -3.09(-0.69%)
Apr 17, 2018 451.45 453.11 448.07 450.24 1,600,470 +1.70(+0.38%)
Apr 16, 2018 451.23 454.19 448.39 448.54 923,858 +0.07(+0.02%)
Apr 13, 2018 460.93 460.93 445.34 448.47 572,395 -7.04(-1.55%)
Apr 12, 2018 453.23 462.76 452.09 455.52 782,362 +6.58(+1.47%)
Apr 11, 2018 450.46 455.89 447.53 448.94 642,852 -7.39(-1.62%)
Apr 10, 2018 452.02 460.53 451.23 456.33 731,977 +10.96(+2.46%)
Apr 09, 2018 450.48 456.50 444.59 445.37 654,725 +1.04(+0.23%)
Apr 06, 2018 452.43 456.16 438.65 444.33 606,751 -15.79(-3.43%)
Apr 05, 2018 459.55 465.40 457.64 460.12 463,721 +1.79(+0.39%)
Apr 04, 2018 440.78 459.97 440.68 458.34 551,413 +6.48(+1.43%)
Apr 03, 2018 446.49 452.85 442.92 451.86 662,258 +8.31(+1.87%)
Apr 02, 2018 459.57 461.29 435.90 443.54 873,019 -19.42(-4.19%)
Mar 29, 2018 462.96 462.96 462.96 0 +11.70(+2.59%)
Mar 28, 2018 456.68 458.52 447.88 451.26 581,339 -3.49(-0.77%)
Mar 27, 2018 463.03 466.01 450.85 454.75 598,334 -7.36(-1.59%)
Mar 26, 2018 452.86 462.83 449.16 462.11 786,274 +16.74(+3.76%)
Mar 23, 2018 463.36 463.36 443.16 445.36 766,921 -15.63(-3.39%)
Mar 22, 2018 475.28 477.02 460.11 460.99 817,917 -21.14(-4.39%)
Mar 21, 2018 477.39 490.09 476.06 482.14 561,821 +5.67(+1.19%)
Mar 20, 2018 476.48 476.74 471.75 476.46 445,977 +3.15(+0.67%)
Mar 19, 2018 481.87 481.98 468.40 473.31 648,877 -8.40(-1.74%)
Mar 16, 2018 477.55 483.61 476.91 481.71 721,833 +4.90(+1.03%)
Mar 15, 2018 478.80 481.68 475.04 476.81 366,508 -0.88(-0.18%)
Mar 14, 2018 484.27 484.27 476.50 477.69 399,536 -4.36(-0.90%)
Mar 13, 2018 493.33 494.44 480.44 482.05 558,769 -6.61(-1.35%)
Mar 12, 2018 494.26 494.65 486.28 488.66 480,828 -4.61(-0.93%)
Mar 09, 2018 477.15 494.52 477.15 493.26 953,310 +20.33(+4.30%)
Mar 08, 2018 469.07 473.77 467.49 472.93 689,310 +5.09(+1.09%)
Mar 07, 2018 468.77 460.06 467.84 545,144 -1.05(-0.22%)
Mar 06, 2018 469.18 461.61 468.89 453,354 +5.37(+1.16%)
Mar 05, 2018 452.80 464.29 451.75 463.52 452,413 +6.53(+1.43%)
Mar 02, 2018 450.74 458.88 448.08 457.00 748,701 +1.70(+0.37%)
Mar 01, 2018 466.36 466.72 448.03 455.30 916,283 -11.77(-2.52%)
Feb 28, 2018 471.58 481.50 466.56 467.07 838,305 -2.84(-0.60%)
Feb 27, 2018 477.71 480.72 469.90 469.91 725,102 -9.52(-1.99%)
Feb 26, 2018 470.23 479.64 468.14 479.43 752,371 +12.09(+2.59%)
Feb 23, 2018 462.25 467.48 460.80 467.34 431,307 +8.69(+1.89%)
Feb 22, 2018 456.92 458.65 736,481 -3.43(-0.74%)
Feb 21, 2018 461.26 472.70 461.11 462.08 568,711 +0.82(+0.18%)
Feb 20, 2018 459.90 464.52 456.71 461.26 625,982 +1.28(+0.28%)
Feb 16, 2018 459.99 459.99 459.99 0 +0.38(+0.08%)
Feb 15, 2018 464.50 465.61 451.55 459.61 762,217 +0.60(+0.13%)
Feb 14, 2018 440.26 459.35 438.99 459.00 773,295 +15.87(+3.58%)
Feb 13, 2018 443.13 607,693 -3.49(-0.78%)
Feb 12, 2018 447.42 452.37 441.95 446.62 721,594 +3.29(+0.74%)
Feb 09, 2018 439.54 447.14 425.06 443.33 1,104,074 +10.31(+2.38%)
Feb 08, 2018 454.15 456.07 432.71 433.02 1,220,679 -19.45(-4.30%)
Feb 07, 2018 454.95 456.47 452.25 452.47 787,258 -2.52(-0.55%)
Feb 06, 2018 434.24 457.79 431.22 454.99 1,262,925 +2.31(+0.51%)
Feb 05, 2018 459.04 470.13 440.77 452.68 1,317,645 -13.45(-2.89%)
Feb 02, 2018 480.53 480.53 463.99 466.12 950,656 -14.34(-2.98%)
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.