Skip to main content

BlackRock (NY: BLK )

837.65 +2.53 (+0.30%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 351.46 355.33 351.32 354.25 594,037 +4.49(+1.28%)
Aug 30, 2017 348.55 351.23 347.85 349.76 481,696 +1.74(+0.50%)
Aug 29, 2017 344.97 349.18 343.39 348.02 601,528 -0.18(-0.05%)
Aug 28, 2017 350.71 351.92 347.67 348.20 594,292 -1.71(-0.49%)
Aug 25, 2017 350.80 352.79 349.78 349.91 555,345 +0.36(+0.10%)
Aug 24, 2017 352.43 352.92 349.38 349.55 367,090 -1.79(-0.51%)
Aug 23, 2017 351.62 353.17 349.94 351.33 460,999 -2.77(-0.78%)
Aug 22, 2017 350.07 354.87 350.07 354.11 424,321 +5.04(+1.44%)
Aug 21, 2017 349.90 349.90 346.07 349.07 626,071 -0.99(-0.28%)
Aug 18, 2017 350.61 352.75 348.23 350.06 1,207,844 -2.85(-0.81%)
Aug 17, 2017 358.76 359.96 352.70 352.91 528,163 -5.99(-1.67%)
Aug 16, 2017 362.82 362.85 358.44 358.90 388,099 -0.99(-0.28%)
Aug 15, 2017 361.26 362.30 358.79 359.89 443,641 +0.16(+0.04%)
Aug 14, 2017 359.50 361.15 358.21 359.73 540,202 +3.28(+0.92%)
Aug 11, 2017 354.76 359.87 354.75 356.45 960,357 +1.23(+0.35%)
Aug 10, 2017 360.41 361.40 354.96 355.22 580,876 -7.27(-2.01%)
Aug 09, 2017 358.26 362.68 357.38 362.49 417,681 +2.12(+0.59%)
Aug 08, 2017 359.51 362.97 358.85 360.37 473,247 +0.80(+0.22%)
Aug 07, 2017 358.87 360.32 358.02 359.57 332,561 +1.14(+0.32%)
Aug 04, 2017 360.19 360.64 357.99 358.43 490,985 +0.42(+0.12%)
Aug 03, 2017 356.61 358.92 356.32 358.01 525,956 +0.39(+0.11%)
Aug 02, 2017 360.15 361.31 356.61 357.62 469,889 -3.72(-1.03%)
Aug 01, 2017 361.08 362.00 359.11 361.34 524,465 +2.90(+0.81%)
Jul 31, 2017 358.40 359.67 356.87 358.44 696,559 +2.13(+0.60%)
Jul 28, 2017 357.16 358.07 354.55 356.32 529,804 -1.27(-0.35%)
Jul 27, 2017 365.09 365.86 354.60 357.59 640,544 -6.05(-1.66%)
Jul 26, 2017 363.41 366.01 362.42 363.64 879,634 +1.14(+0.32%)
Jul 25, 2017 363.04 364.72 361.48 362.50 631,835 +2.55(+0.71%)
Jul 24, 2017 359.36 360.59 359.13 359.95 443,087 -0.28(-0.08%)
Jul 21, 2017 358.00 360.98 357.54 360.23 524,382 +1.15(+0.32%)
Jul 20, 2017 359.34 357.18 359.07 471,890 +0.69(+0.19%)
Jul 19, 2017 360.55 361.01 356.96 358.39 615,872 -0.35(-0.10%)
Jul 18, 2017 354.57 358.97 353.12 358.74 1,009,153 +1.89(+0.53%)
Jul 17, 2017 359.68 362.84 355.38 356.85 1,483,780 -11.52(-3.13%)
Jul 14, 2017 366.76 372.15 365.79 368.37 911,770 +0.39(+0.10%)
Jul 13, 2017 366.96 368.56 365.68 367.98 568,330 +2.18(+0.60%)
Jul 12, 2017 364.30 366.84 363.16 365.81 557,622 +2.84(+0.78%)
Jul 11, 2017 367.02 367.25 361.08 362.97 603,739 -3.64(-0.99%)
Jul 10, 2017 362.80 368.80 362.39 366.61 615,259 +3.24(+0.89%)
Jul 07, 2017 359.30 363.92 357.96 363.36 464,057 +6.04(+1.69%)
Jul 06, 2017 358.83 360.16 357.11 357.32 400,005 -3.01(-0.83%)
Jul 05, 2017 360.37 361.29 358.22 360.33 531,607 -0.04(-0.01%)
Jul 03, 2017 357.93 362.12 357.19 360.37 452,048 +5.39(+1.52%)
Jun 30, 2017 357.83 358.73 354.87 354.98 597,348 -0.70(-0.20%)
Jun 29, 2017 361.28 362.07 353.84 355.68 891,157 -3.03(-0.85%)
Jun 28, 2017 358.27 359.00 355.16 358.71 465,743 +3.97(+1.12%)
Jun 27, 2017 357.89 358.42 354.49 354.75 496,078 -2.15(-0.60%)
Jun 26, 2017 355.97 358.18 354.85 356.90 463,656 +2.58(+0.73%)
Jun 23, 2017 356.61 358.11 353.18 354.32 965,957 -1.30(-0.37%)
Jun 22, 2017 353.20 356.94 352.50 355.62 428,144 +2.04(+0.58%)
Jun 21, 2017 357.81 358.02 353.24 353.58 690,799 -3.32(-0.93%)
Jun 20, 2017 358.42 359.39 356.77 356.90 580,110 -3.10(-0.86%)
Jun 19, 2017 355.68 360.07 354.60 360.00 681,894 +6.61(+1.87%)
Jun 16, 2017 355.66 355.87 352.70 353.39 1,406,685 -1.56(-0.44%)
Jun 15, 2017 351.95 355.16 351.95 354.95 566,112 +0.74(+0.21%)
Jun 14, 2017 351.17 354.31 350.25 354.21 617,909 +1.83(+0.52%)
Jun 13, 2017 352.38 354.01 350.32 352.38 444,825 +0.84(+0.24%)
Jun 12, 2017 351.07 352.96 349.38 351.54 933,153 -0.16(-0.05%)
Jun 09, 2017 350.07 352.15 349.06 351.70 808,245 +2.75(+0.79%)
Jun 08, 2017 350.96 347.59 348.95 813,148 +1.20(+0.35%)
Jun 07, 2017 349.15 349.47 347.30 347.75 695,323 -0.02(-0.01%)
Jun 06, 2017 345.65 350.07 345.44 347.77 794,778 -0.33(-0.09%)
Jun 05, 2017 348.53 351.03 347.84 348.10 505,362 -0.41(-0.12%)
Jun 02, 2017 346.07 350.05 344.75 348.51 1,046,487 +1.12(+0.32%)
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.