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: 4:10 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 (%)
Oct 31, 2017 399.01 400.24 397.75 398.25 488,339 -1.24(-0.31%)
Oct 30, 2017 402.06 402.34 398.90 399.49 379,585 -2.40(-0.60%)
Oct 27, 2017 400.67 404.20 398.11 401.89 511,471 +1.40(+0.35%)
Oct 26, 2017 399.40 402.04 398.12 400.50 585,437 +3.66(+0.92%)
Oct 25, 2017 400.70 401.62 393.45 396.83 761,370 -3.87(-0.96%)
Oct 24, 2017 404.02 404.56 399.28 400.70 603,374 -0.57(-0.14%)
Oct 23, 2017 403.46 405.56 400.71 401.27 516,484 -1.89(-0.47%)
Oct 20, 2017 414.29 414.29 401.94 403.15 629,121 -0.14(-0.04%)
Oct 19, 2017 400.94 404.01 399.45 403.30 548,750 -0.60(-0.15%)
Oct 18, 2017 403.84 404.22 401.23 403.90 490,530 +1.65(+0.41%)
Oct 17, 2017 403.66 404.71 399.92 402.25 510,404 -2.04(-0.50%)
Oct 16, 2017 403.16 404.95 401.55 404.29 503,009 +2.09(+0.52%)
Oct 13, 2017 406.44 409.02 401.84 402.20 756,369 -4.31(-1.06%)
Oct 12, 2017 402.63 410.44 400.93 406.51 1,467,965 +5.63(+1.41%)
Oct 11, 2017 400.94 401.25 389.23 400.88 1,219,769 +7.14(+1.81%)
Oct 10, 2017 391.84 393.74 390.47 393.74 812,849 +2.57(+0.66%)
Oct 09, 2017 393.25 394.01 390.50 391.17 401,514 -0.65(-0.17%)
Oct 06, 2017 392.84 394.06 388.58 391.82 542,132 -1.02(-0.26%)
Oct 05, 2017 387.88 393.84 386.52 392.84 760,146 +5.51(+1.42%)
Oct 04, 2017 381.35 387.35 379.78 387.33 993,633 +6.02(+1.58%)
Oct 03, 2017 380.14 381.40 377.99 381.30 639,998 +0.71(+0.19%)
Oct 02, 2017 378.71 381.05 378.11 380.59 492,863 +2.42(+0.64%)
Sep 29, 2017 376.41 379.39 375.19 378.17 541,162 +0.83(+0.22%)
Sep 28, 2017 373.87 377.80 371.77 377.35 559,836 +6.52(+1.76%)
Sep 27, 2017 371.06 366.99 370.82 484,931 +3.38(+0.92%)
Sep 26, 2017 371.04 371.04 366.93 367.44 364,630 -2.73(-0.74%)
Sep 25, 2017 368.36 370.32 366.41 370.17 341,156 +1.81(+0.49%)
Sep 22, 2017 366.28 369.76 365.33 368.36 337,904 +1.57(+0.43%)
Sep 21, 2017 367.72 368.68 364.90 366.79 346,769 -0.37(-0.10%)
Sep 20, 2017 367.42 368.12 364.87 367.16 471,571 +1.42(+0.39%)
Sep 19, 2017 364.30 366.86 362.83 365.74 427,865 +2.50(+0.69%)
Sep 18, 2017 363.20 365.17 362.49 363.25 539,162 +0.61(+0.17%)
Sep 15, 2017 363.20 357.91 362.64 1,005,154 +2.56(+0.71%)
Sep 14, 2017 360.16 361.18 359.01 360.07 553,623 +0.14(+0.04%)
Sep 13, 2017 362.34 362.37 358.72 359.93 474,540 -2.58(-0.71%)
Sep 12, 2017 360.45 362.62 359.23 362.51 394,730 +3.83(+1.07%)
Sep 11, 2017 353.14 360.37 353.14 358.68 523,973 +6.84(+1.94%)
Sep 08, 2017 349.48 353.37 349.03 351.83 374,082 +1.44(+0.41%)
Sep 07, 2017 350.52 346.30 350.40 571,380 +1.74(+0.50%)
Sep 06, 2017 351.35 352.74 348.40 348.65 507,756 -1.23(-0.35%)
Sep 05, 2017 354.81 356.52 349.37 349.89 729,951 -6.88(-1.93%)
Sep 01, 2017 357.25 358.88 355.79 356.76 522,500 +2.34(+0.66%)
Aug 31, 2017 351.63 355.50 351.49 354.42 593,753 +4.49(+1.28%)
Aug 30, 2017 348.72 351.39 348.01 349.93 481,466 +1.74(+0.50%)
Aug 29, 2017 345.14 349.34 343.56 348.19 601,241 -0.18(-0.05%)
Aug 28, 2017 350.88 352.09 347.84 348.37 594,008 -1.71(-0.49%)
Aug 25, 2017 350.96 352.95 349.95 350.07 555,080 +0.36(+0.10%)
Aug 24, 2017 352.60 353.09 349.54 349.71 366,914 -1.79(-0.51%)
Aug 23, 2017 351.79 353.34 350.11 351.50 460,779 -2.78(-0.78%)
Aug 22, 2017 350.24 355.04 350.24 354.28 424,119 +5.05(+1.44%)
Aug 21, 2017 350.06 350.06 346.23 349.23 625,772 -0.99(-0.28%)
Aug 18, 2017 350.78 352.92 348.40 350.23 1,207,267 -2.85(-0.81%)
Aug 17, 2017 358.94 360.13 352.87 353.07 527,911 -6.00(-1.67%)
Aug 16, 2017 363.00 363.02 358.61 359.07 387,914 -0.99(-0.28%)
Aug 15, 2017 361.43 362.48 358.96 360.06 443,429 +0.16(+0.04%)
Aug 14, 2017 359.68 361.32 358.38 359.90 539,944 +3.28(+0.92%)
Aug 11, 2017 354.93 360.05 354.93 356.62 959,898 +1.24(+0.35%)
Aug 10, 2017 360.58 361.58 355.13 355.39 580,598 -7.27(-2.01%)
Aug 09, 2017 358.43 362.85 357.55 362.66 417,482 +2.12(+0.59%)
Aug 08, 2017 359.68 363.15 359.02 360.54 473,021 +0.80(+0.22%)
Aug 07, 2017 359.05 360.49 358.19 359.74 332,402 +1.14(+0.32%)
Aug 04, 2017 360.37 360.81 358.16 358.60 490,750 +0.42(+0.12%)
Aug 03, 2017 356.78 359.09 356.49 358.18 525,705 +0.39(+0.11%)
Aug 02, 2017 360.32 361.48 356.78 357.79 469,665 -3.73(-1.03%)
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.