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 (%)
Aug 30, 2019 375.88 376.66 372.31 373.75 527,077 +0.46(+0.12%)
Aug 29, 2019 370.61 375.76 368.83 373.30 791,074 +7.25(+1.98%)
Aug 28, 2019 360.88 366.16 359.45 366.04 667,814 +2.95(+0.81%)
Aug 27, 2019 359.68 363.44 358.45 363.10 1,208,400 +4.46(+1.24%)
Aug 26, 2019 364.13 364.30 356.93 358.64 918,411 -1.57(-0.44%)
Aug 23, 2019 368.78 370.58 358.29 360.21 964,725 -10.39(-2.80%)
Aug 22, 2019 374.14 374.96 368.51 370.61 623,967 -1.71(-0.46%)
Aug 21, 2019 373.97 375.89 371.58 372.31 397,057 +2.33(+0.63%)
Aug 20, 2019 374.51 374.51 369.31 369.98 454,108 -6.43(-1.71%)
Aug 19, 2019 377.83 378.51 374.29 376.41 534,775 +5.40(+1.45%)
Aug 16, 2019 365.65 373.89 365.65 371.01 615,262 +8.99(+2.48%)
Aug 15, 2019 365.78 369.01 359.29 362.03 692,728 -1.83(-0.50%)
Aug 14, 2019 366.85 370.71 363.53 363.86 897,058 -12.35(-3.28%)
Aug 13, 2019 368.45 377.85 365.82 376.20 998,175 +7.86(+2.13%)
Aug 12, 2019 371.70 376.74 366.59 368.34 729,145 -8.75(-2.32%)
Aug 09, 2019 384.78 384.85 376.66 377.09 734,764 -9.99(-2.58%)
Aug 08, 2019 383.87 387.80 381.75 387.07 565,202 +6.39(+1.68%)
Aug 07, 2019 377.45 382.80 374.55 380.68 648,900 -4.71(-1.22%)
Aug 06, 2019 385.10 387.31 380.53 385.39 472,724 +3.88(+1.02%)
Aug 05, 2019 387.38 388.46 377.52 381.50 731,972 -14.95(-3.77%)
Aug 02, 2019 398.02 399.54 390.75 396.45 596,494 -3.30(-0.83%)
Aug 01, 2019 411.46 413.65 397.80 399.75 830,557 -13.91(-3.36%)
Jul 31, 2019 422.73 423.08 411.74 413.66 476,078 -9.49(-2.24%)
Jul 30, 2019 420.14 423.21 418.15 423.15 442,797 +0.09(+0.02%)
Jul 29, 2019 421.87 425.77 419.85 423.07 410,793 +0.12(+0.03%)
Jul 26, 2019 419.58 423.55 417.36 422.94 472,469 +3.80(+0.91%)
Jul 25, 2019 421.51 421.51 415.80 419.14 559,477 -2.90(-0.69%)
Jul 24, 2019 420.99 426.06 420.85 422.04 670,877 -0.27(-0.06%)
Jul 23, 2019 421.44 425.16 420.75 422.31 507,865 +3.46(+0.83%)
Jul 22, 2019 417.99 420.17 412.05 418.86 732,401 +0.27(+0.07%)
Jul 19, 2019 421.29 427.21 417.93 418.58 1,003,164 -1.68(-0.40%)
Jul 18, 2019 416.48 420.31 415.72 420.26 563,447 +3.66(+0.88%)
Jul 17, 2019 420.14 421.55 414.09 416.60 577,905 -5.46(-1.29%)
Jul 16, 2019 426.75 427.65 421.80 422.06 462,788 -4.01(-0.94%)
Jul 15, 2019 427.10 427.21 423.87 426.06 470,777 -0.67(-0.16%)
Jul 12, 2019 422.95 427.06 421.54 426.74 533,973 +2.11(+0.50%)
Jul 11, 2019 421.91 425.18 419.62 424.62 441,572 +4.01(+0.95%)
Jul 10, 2019 419.09 421.60 417.81 420.62 571,032 +1.52(+0.36%)
Jul 09, 2019 415.94 421.24 414.11 419.09 503,687 +1.22(+0.29%)
Jul 08, 2019 419.31 422.09 417.44 417.87 468,774 -5.53(-1.31%)
Jul 05, 2019 420.40 423.46 417.67 423.40 433,125 +2.95(+0.70%)
Jul 03, 2019 416.92 421.98 416.78 420.45 388,693 +4.85(+1.17%)
Jul 02, 2019 418.34 418.46 413.65 415.60 392,301 -2.71(-0.65%)
Jul 01, 2019 420.03 422.03 414.80 418.31 533,162 +3.21(+0.77%)
Jun 28, 2019 414.96 417.80 411.83 415.10 717,014 +4.26(+1.04%)
Jun 27, 2019 409.06 413.14 408.08 410.83 398,957 +3.11(+0.76%)
Jun 26, 2019 407.00 408.17 402.86 407.72 491,065 +2.30(+0.57%)
Jun 25, 2019 409.55 409.56 403.32 405.42 513,367 -4.46(-1.09%)
Jun 24, 2019 413.83 416.53 408.19 409.88 449,459 -4.28(-1.03%)
Jun 21, 2019 411.40 417.64 410.16 414.16 1,194,798 +2.35(+0.57%)
Jun 20, 2019 403.77 412.93 403.77 411.81 824,348 +9.40(+2.34%)
Jun 19, 2019 399.09 403.53 397.39 402.40 615,359 +4.99(+1.26%)
Jun 18, 2019 392.12 403.43 391.30 397.42 605,352 +8.13(+2.09%)
Jun 17, 2019 395.08 396.08 388.83 389.29 391,618 -6.06(-1.53%)
Jun 14, 2019 397.26 397.26 393.28 395.35 388,354 -1.16(-0.29%)
Jun 13, 2019 395.25 397.50 394.21 396.50 368,413 +1.80(+0.46%)
Jun 12, 2019 392.22 396.22 390.12 394.71 486,287 +2.77(+0.71%)
Jun 11, 2019 396.33 396.56 389.10 391.94 606,883 -0.61(-0.16%)
Jun 10, 2019 395.28 397.14 392.25 392.55 593,571 -0.27(-0.07%)
Jun 07, 2019 389.17 393.07 387.88 392.82 569,699 +4.32(+1.11%)
Jun 06, 2019 387.68 390.60 385.86 388.50 763,468 +0.96(+0.25%)
Jun 05, 2019 383.57 389.61 378.40 387.54 684,941 +6.12(+1.60%)
Jun 04, 2019 380.43 381.66 371.43 381.42 636,202 +12.84(+3.48%)
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.