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

BlackRock (NY: BLK )

762.80 -3.82 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2018 339.01 343.11 336.14 342.21 702,856 +4.00(+1.18%)
Dec 28, 2018 341.43 343.46 335.86 338.21 710,661 +0.37(+0.11%)
Dec 27, 2018 328.05 337.98 324.55 337.84 899,430 +5.72(+1.72%)
Dec 26, 2018 317.34 332.30 314.44 332.11 1,002,572 +16.95(+5.38%)
Dec 24, 2018 318.09 323.17 314.31 315.16 572,799 -6.44(-2.00%)
Dec 21, 2018 323.51 332.90 320.12 321.60 1,977,478 -2.19(-0.68%)
Dec 20, 2018 321.69 329.26 320.98 323.78 1,270,160 -0.45(-0.14%)
Dec 19, 2018 332.48 338.34 321.75 324.24 1,144,917 -9.72(-2.91%)
Dec 18, 2018 332.56 338.69 330.87 333.96 1,122,817 +4.44(+1.35%)
Dec 17, 2018 331.04 338.88 327.95 329.52 1,033,321 -3.53(-1.06%)
Dec 14, 2018 333.68 339.12 331.60 333.04 779,076 -4.33(-1.28%)
Dec 13, 2018 341.65 341.84 334.95 337.37 677,930 -2.44(-0.72%)
Dec 12, 2018 341.96 346.46 338.55 339.81 845,818 +3.84(+1.14%)
Dec 11, 2018 348.66 349.41 332.83 335.97 880,286 -6.62(-1.93%)
Dec 10, 2018 340.52 343.62 330.74 342.59 1,005,642 +0.14(+0.04%)
Dec 07, 2018 349.18 357.03 341.63 342.45 1,113,113 -6.21(-1.78%)
Dec 06, 2018 348.27 348.85 332.25 348.66 1,587,695 -4.70(-1.33%)
Dec 04, 2018 373.75 374.25 349.62 353.36 994,460 -22.58(-6.01%)
Dec 03, 2018 377.60 378.87 372.02 375.94 1,155,128 +5.93(+1.60%)
Nov 30, 2018 364.21 370.01 362.22 370.01 1,233,561 +4.38(+1.20%)
Nov 29, 2018 367.41 369.30 361.97 365.63 712,562 -3.74(-1.01%)
Nov 28, 2018 364.51 369.75 357.92 369.37 803,157 +8.74(+2.42%)
Nov 27, 2018 358.98 361.01 357.86 360.63 724,119 -1.15(-0.32%)
Nov 26, 2018 357.15 366.73 355.69 361.78 888,014 +10.27(+2.92%)
Nov 23, 2018 348.96 355.22 348.67 351.51 346,216 -0.87(-0.25%)
Nov 21, 2018 352.38 352.38 352.38 0 +4.06(+1.17%)
Nov 20, 2018 348.63 353.10 343.41 348.32 731,362 -4.20(-1.19%)
Nov 19, 2018 354.53 356.38 347.19 352.52 833,885 -2.78(-0.78%)
Nov 16, 2018 349.38 355.56 346.20 355.31 853,799 +3.56(+1.01%)
Nov 15, 2018 343.38 352.52 341.24 351.74 792,595 +4.24(+1.22%)
Nov 14, 2018 354.89 356.99 343.50 347.51 858,091 -4.61(-1.31%)
Nov 13, 2018 353.39 357.89 351.38 352.12 674,230 +1.63(+0.47%)
Nov 12, 2018 356.99 356.99 349.95 350.48 667,860 -7.37(-2.06%)
Nov 09, 2018 357.03 362.77 353.53 357.86 713,716 -6.43(-1.77%)
Nov 08, 2018 364.50 367.75 362.83 364.29 802,112 -2.89(-0.79%)
Nov 07, 2018 361.02 367.41 354.73 367.17 1,247,362 +9.77(+2.73%)
Nov 06, 2018 356.51 357.88 354.72 357.41 1,018,043 +2.10(+0.59%)
Nov 05, 2018 354.03 356.70 352.93 355.31 870,287 +1.07(+0.30%)
Nov 02, 2018 360.47 362.38 350.96 354.23 1,006,259 -2.79(-0.78%)
Nov 01, 2018 357.67 360.73 354.50 357.02 1,181,782 +1.36(+0.38%)
Oct 31, 2018 353.45 360.73 351.61 355.67 1,637,207 +6.56(+1.88%)
Oct 30, 2018 339.54 351.16 337.89 349.11 1,723,198 +11.39(+3.37%)
Oct 29, 2018 340.25 344.00 332.10 337.71 1,101,946 +3.22(+0.96%)
Oct 26, 2018 333.83 338.76 331.18 334.50 1,163,924 -4.35(-1.28%)
Oct 25, 2018 329.20 342.93 328.70 338.85 1,607,034 +11.50(+3.51%)
Oct 24, 2018 335.50 335.88 326.85 327.35 1,419,881 -7.63(-2.28%)
Oct 23, 2018 331.89 338.24 325.32 334.98 1,504,333 -4.21(-1.24%)
Oct 22, 2018 348.49 349.98 339.06 339.19 1,198,434 -8.03(-2.31%)
Oct 19, 2018 345.97 352.98 345.35 347.22 1,190,414 +1.54(+0.45%)
Oct 18, 2018 354.75 356.54 344.93 345.68 2,007,892 -10.36(-2.91%)
Oct 17, 2018 350.65 361.30 350.24 356.04 2,106,512 +3.33(+0.94%)
Oct 16, 2018 354.44 359.94 348.04 352.71 2,375,185 -16.37(-4.44%)
Oct 15, 2018 369.78 372.85 365.54 369.08 1,148,572 -0.66(-0.18%)
Oct 12, 2018 372.60 378.19 363.27 369.74 1,843,169 +8.66(+2.40%)
Oct 11, 2018 366.66 369.90 359.07 361.08 2,009,412 -7.85(-2.13%)
Oct 10, 2018 395.08 396.30 368.49 368.93 2,400,533 -28.49(-7.17%)
Oct 09, 2018 407.16 407.16 396.87 397.41 1,012,644 -10.16(-2.49%)
Oct 08, 2018 412.36 412.36 403.83 407.57 648,289 +0.52(+0.13%)
Oct 05, 2018 411.76 417.10 406.41 407.05 823,607 -2.84(-0.69%)
Oct 04, 2018 410.36 414.51 406.74 409.90 1,061,002 -0.19(-0.05%)
Oct 03, 2018 415.70 416.46 408.32 410.09 747,011 -2.45(-0.60%)
Oct 02, 2018 408.63 413.13 407.40 412.54 420,723 +3.23(+0.79%)
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.