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

BlackRock (NY: BLK )

747.30 -6.49 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 29, 2020 480.00 483.44 470.82 478.14 1,281,961 -7.42(-1.53%)
May 28, 2020 496.09 497.46 483.90 485.56 1,252,492 +0.40(+0.08%)
May 27, 2020 485.02 486.02 475.15 485.16 1,306,953 +11.55(+2.44%)
May 26, 2020 474.85 479.51 471.60 473.61 1,176,707 +9.34(+2.01%)
May 22, 2020 457.66 464.51 454.95 464.27 699,522 +4.33(+0.94%)
May 21, 2020 460.14 460.95 455.99 459.93 1,114,322 -0.21(-0.05%)
May 20, 2020 460.88 464.00 455.37 460.14 1,654,852 +6.82(+1.50%)
May 19, 2020 463.51 466.33 451.18 453.32 2,321,556 -13.77(-2.95%)
May 18, 2020 469.42 478.27 465.43 467.10 6,177,273 +2.44(+0.53%)
May 15, 2020 447.71 466.34 443.66 464.65 6,586,151 +14.05(+3.12%)
May 14, 2020 435.05 452.36 426.41 450.61 13,049,229 +11.22(+2.55%)
May 13, 2020 416.05 444.80 412.89 439.39 10,687,010 +28.36(+6.90%)
May 12, 2020 427.66 428.12 408.23 411.03 3,866,895 -34.98(-7.84%)
May 11, 2020 445.25 449.69 441.96 446.00 767,425 -5.13(-1.14%)
May 08, 2020 457.24 457.66 449.18 451.13 497,969 +1.26(+0.28%)
May 07, 2020 447.60 454.78 446.20 449.88 593,809 +12.65(+2.89%)
May 06, 2020 442.95 444.73 431.13 437.22 575,867 -1.89(-0.43%)
May 05, 2020 441.48 446.57 438.56 439.11 581,414 +3.60(+0.83%)
May 04, 2020 433.24 437.50 427.92 435.51 701,948 -2.40(-0.55%)
May 01, 2020 444.48 445.43 437.00 437.91 581,885 -16.17(-3.56%)
Apr 30, 2020 453.36 459.42 450.26 454.08 641,622 -8.46(-1.83%)
Apr 29, 2020 461.89 466.71 452.77 462.54 705,339 +12.32(+2.74%)
Apr 28, 2020 459.54 462.00 447.50 450.22 724,947 +1.01(+0.23%)
Apr 27, 2020 435.12 450.56 431.49 449.21 678,752 +19.45(+4.53%)
Apr 24, 2020 430.56 430.56 424.78 429.75 572,266 +3.56(+0.84%)
Apr 23, 2020 435.34 438.45 424.48 426.19 566,456 -8.86(-2.04%)
Apr 22, 2020 438.06 441.27 430.11 435.05 931,767 +6.00(+1.40%)
Apr 21, 2020 416.12 431.99 410.02 429.06 1,327,560 +3.23(+0.76%)
Apr 20, 2020 423.15 429.84 419.81 425.83 651,811 -5.49(-1.27%)
Apr 17, 2020 430.82 438.39 424.51 431.32 1,080,407 +16.17(+3.90%)
Apr 16, 2020 402.66 418.64 402.35 415.14 844,487 +14.40(+3.59%)
Apr 15, 2020 400.22 407.92 397.97 400.75 652,897 -13.53(-3.27%)
Apr 14, 2020 422.20 423.29 412.87 414.28 626,103 +5.10(+1.25%)
Apr 13, 2020 424.07 425.32 406.33 409.18 761,896 -17.21(-4.04%)
Apr 09, 2020 416.06 432.96 414.64 426.39 1,276,543 +18.50(+4.53%)
Apr 08, 2020 403.22 412.11 399.44 407.89 853,821 +7.10(+1.77%)
Apr 07, 2020 424.20 424.26 399.76 400.79 918,985 -5.79(-1.42%)
Apr 06, 2020 399.79 409.71 392.00 406.58 1,059,108 +28.45(+7.52%)
Apr 03, 2020 385.95 391.62 371.77 378.13 677,300 -7.65(-1.98%)
Apr 02, 2020 369.19 392.42 367.39 385.79 717,883 +15.37(+4.15%)
Apr 01, 2020 378.17 383.95 363.51 370.42 1,286,581 -27.52(-6.92%)
Mar 31, 2020 408.72 414.82 395.25 397.94 1,536,186 -13.91(-3.38%)
Mar 30, 2020 396.16 412.67 393.00 411.85 1,301,705 +19.00(+4.84%)
Mar 27, 2020 387.60 406.54 380.89 392.85 1,154,373 -15.88(-3.89%)
Mar 26, 2020 369.08 411.08 366.83 408.73 1,767,090 +45.69(+12.59%)
Mar 25, 2020 348.13 397.96 340.99 363.04 2,156,333 +26.85(+7.98%)
Mar 24, 2020 315.93 337.42 313.21 336.19 1,458,344 +40.05(+13.52%)
Mar 23, 2020 320.83 320.83 295.11 296.14 1,573,076 -24.69(-7.70%)
Mar 20, 2020 362.70 363.96 317.43 320.83 1,507,174 -38.57(-10.73%)
Mar 19, 2020 329.23 375.49 317.74 359.40 1,761,971 +21.71(+6.43%)
Mar 18, 2020 319.81 338.79 293.03 337.69 2,177,480 -12.12(-3.46%)
Mar 17, 2020 331.31 360.20 321.44 349.81 1,779,668 +26.66(+8.25%)
Mar 16, 2020 333.24 340.60 320.19 323.15 1,735,120 -51.10(-13.65%)
Mar 13, 2020 375.46 379.19 350.94 374.25 1,746,209 +24.93(+7.14%)
Mar 12, 2020 360.32 379.88 346.80 349.33 1,846,271 -40.47(-10.38%)
Mar 11, 2020 402.49 405.19 381.84 389.80 1,396,811 -25.35(-6.11%)
Mar 10, 2020 399.17 415.17 392.75 415.15 1,778,202 +36.17(+9.54%)
Mar 09, 2020 372.09 394.44 366.45 378.98 1,634,353 -28.40(-6.97%)
Mar 06, 2020 408.76 415.12 398.44 407.38 1,614,530 -19.95(-4.67%)
Mar 05, 2020 431.77 436.31 420.20 427.34 1,130,166 -20.66(-4.61%)
Mar 04, 2020 441.46 450.22 433.51 448.00 1,298,523 +15.26(+3.53%)
Mar 03, 2020 438.37 452.40 427.45 432.74 1,770,510 -5.27(-1.20%)
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.