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

BlackRock (NY: BLK )

749.98 +2.68 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2015 278.01 278.96 274.74 276.44 972,098 +1.15(+0.42%)
Jun 29, 2015 279.95 281.25 275.13 275.29 699,296 -7.93(-2.80%)
Jun 26, 2015 282.10 283.56 281.17 283.22 804,689 +2.67(+0.95%)
Jun 25, 2015 284.10 284.83 280.35 280.55 603,594 -3.55(-1.25%)
Jun 24, 2015 287.66 288.43 283.65 284.10 700,344 -3.66(-1.27%)
Jun 23, 2015 287.24 288.83 286.93 287.76 526,619 +0.95(+0.33%)
Jun 22, 2015 288.32 290.46 286.55 286.81 538,978 -0.18(-0.06%)
Jun 19, 2015 287.54 288.58 285.82 286.99 824,614 -1.35(-0.47%)
Jun 18, 2015 286.04 289.09 284.92 288.34 557,330 +2.86(+1.00%)
Jun 17, 2015 286.81 287.73 284.74 285.48 579,152 +0.02(+0.01%)
Jun 16, 2015 282.72 286.01 282.72 285.47 440,395 +1.60(+0.56%)
Jun 15, 2015 280.95 285.08 278.43 283.87 1,372,864 +1.48(+0.52%)
Jun 12, 2015 284.44 285.00 281.90 282.39 648,325 -2.70(-0.95%)
Jun 11, 2015 285.03 286.70 283.65 285.09 733,185 +0.96(+0.34%)
Jun 10, 2015 283.64 285.97 283.07 284.13 961,782 +2.30(+0.82%)
Jun 09, 2015 282.75 284.53 281.26 281.83 674,538 -0.58(-0.20%)
Jun 08, 2015 284.80 285.87 282.18 282.41 854,762 -1.49(-0.53%)
Jun 05, 2015 286.04 287.95 279.99 283.90 926,840 -0.26(-0.09%)
Jun 04, 2015 288.05 289.48 283.03 284.16 805,863 -5.66(-1.95%)
Jun 03, 2015 289.37 291.45 287.89 289.82 584,847 +1.23(+0.43%)
Jun 02, 2015 288.11 289.60 286.32 288.59 542,449 -0.69(-0.24%)
Jun 01, 2015 290.72 291.66 287.99 289.28 526,850 -1.20(-0.41%)
May 29, 2015 293.41 293.41 289.86 290.48 789,539 -2.96(-1.01%)
May 28, 2015 291.43 293.64 290.71 293.44 450,975 +0.66(+0.23%)
May 27, 2015 290.68 293.57 289.68 292.78 443,890 +2.90(+1.00%)
May 26, 2015 291.45 292.57 289.71 289.88 876,467 -2.42(-0.83%)
May 22, 2015 292.55 292.30 292.30 292.30 382,429 -0.11(-0.04%)
May 21, 2015 294.23 295.24 292.26 292.42 491,774 -1.61(-0.55%)
May 20, 2015 294.33 295.15 291.99 294.03 564,188 -0.66(-0.22%)
May 19, 2015 295.17 296.17 292.97 294.69 511,403 +0.29(+0.10%)
May 18, 2015 293.96 295.39 292.83 294.39 493,514 -0.11(-0.04%)
May 15, 2015 295.42 295.94 292.69 294.50 523,533 -0.49(-0.17%)
May 14, 2015 291.86 295.03 291.37 295.00 527,646 +5.03(+1.74%)
May 13, 2015 289.44 291.08 288.68 289.96 547,787 -0.03(-0.01%)
May 12, 2015 290.55 290.80 287.78 289.99 569,611 -2.07(-0.71%)
May 11, 2015 293.47 295.53 292.00 292.07 543,836 -1.80(-0.61%)
May 08, 2015 291.73 294.83 290.40 293.86 561,782 +3.46(+1.19%)
May 07, 2015 288.67 291.90 288.13 290.40 543,220 +1.81(+0.63%)
May 06, 2015 290.96 292.15 286.72 288.59 538,670 -2.10(-0.72%)
May 05, 2015 292.62 295.23 289.95 290.69 479,459 -3.35(-1.14%)
May 04, 2015 293.66 295.16 292.83 294.04 472,929 +1.29(+0.44%)
May 01, 2015 291.07 293.21 289.87 292.75 519,987 +3.73(+1.29%)
Apr 30, 2015 290.87 292.95 287.75 289.02 847,822 -2.17(-0.74%)
Apr 29, 2015 298.29 300.82 290.51 291.19 1,236,232 -8.88(-2.96%)
Apr 28, 2015 293.96 300.17 293.96 300.06 498,324 +4.73(+1.60%)
Apr 27, 2015 297.47 299.17 294.77 295.33 446,713 -0.87(-0.29%)
Apr 24, 2015 296.00 296.91 293.66 296.20 447,941 +0.83(+0.28%)
Apr 23, 2015 292.64 295.86 291.39 295.36 544,836 +1.92(+0.65%)
Apr 22, 2015 293.11 294.80 290.18 293.44 569,123 +1.58(+0.54%)
Apr 21, 2015 295.16 295.33 291.53 291.86 564,859 -1.74(-0.59%)
Apr 20, 2015 292.24 294.57 291.79 293.60 524,495 +3.42(+1.18%)
Apr 17, 2015 293.58 295.42 288.40 290.18 1,005,933 -5.38(-1.82%)
Apr 16, 2015 300.60 300.81 289.36 295.56 1,136,410 -3.56(-1.19%)
Apr 15, 2015 297.31 299.61 296.57 299.12 894,942 +2.38(+0.80%)
Apr 14, 2015 293.71 297.16 291.52 296.74 732,469 +3.15(+1.07%)
Apr 13, 2015 293.79 296.21 293.55 293.58 530,178 +0.19(+0.07%)
Apr 10, 2015 295.83 296.20 292.26 293.39 438,686 -1.65(-0.56%)
Apr 09, 2015 293.83 295.24 291.99 295.04 494,508 +1.44(+0.49%)
Apr 08, 2015 293.87 294.98 291.80 293.60 716,971 +0.87(+0.30%)
Apr 07, 2015 291.25 294.54 290.92 292.73 565,079 +1.30(+0.45%)
Apr 06, 2015 288.16 293.13 287.12 291.43 434,896 +0.46(+0.16%)
Apr 02, 2015 288.52 290.97 290.97 290.97 442,999 +3.04(+1.06%)
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.