BlackRock (NY: BLK )

918.85 USD +18.52 (+2.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 351.26 354.59 351.26 351.97 1,601,852 +2.11(+0.60%)
Oct 29, 2015 345.68 350.99 343.50 349.86 929,477 +3.54(+1.02%)
Oct 28, 2015 336.63 346.33 335.99 346.32 951,126 +10.75(+3.20%)
Oct 27, 2015 335.74 336.14 333.03 335.57 388,709 -1.45(-0.43%)
Oct 26, 2015 339.91 340.39 335.91 337.02 600,132 -3.77(-1.11%)
Oct 23, 2015 338.27 341.25 336.14 340.79 959,072 +5.44(+1.62%)
Oct 22, 2015 323.95 335.87 322.81 335.35 722,000 +13.37(+4.15%)
Oct 21, 2015 327.64 329.12 321.69 321.98 628,015 -5.17(-1.58%)
Oct 20, 2015 326.47 328.37 325.93 327.15 443,237 -0.73(-0.22%)
Oct 19, 2015 329.34 330.04 326.40 327.88 584,994 -2.95(-0.89%)
Oct 16, 2015 327.35 331.28 325.29 330.83 741,943 +5.20(+1.60%)
Oct 15, 2015 324.45 327.26 320.59 325.63 737,395 +3.16(+0.98%)
Oct 14, 2015 320.27 326.38 317.00 322.47 1,124,703 +7.35(+2.33%)
Oct 13, 2015 312.70 317.37 312.34 315.12 890,030 -0.54(-0.17%)
Oct 12, 2015 318.69 318.69 311.76 315.66 613,160 -2.45(-0.77%)
Oct 09, 2015 318.57 320.99 315.09 318.11 580,759 -0.46(-0.14%)
Oct 08, 2015 319.12 319.87 316.67 318.57 653,577 -2.07(-0.65%)
Oct 07, 2015 315.51 321.32 315.12 320.64 1,105,294 +7.91(+2.53%)
Oct 06, 2015 312.70 314.21 310.73 312.73 725,605 -0.88(-0.28%)
Oct 05, 2015 306.19 314.31 305.22 313.61 936,196 +10.25(+3.38%)
Oct 02, 2015 291.00 303.39 289.15 303.36 855,707 +7.44(+2.51%)
Oct 01, 2015 297.07 298.76 291.50 295.92 814,510 -1.55(-0.52%)
Sep 30, 2015 301.00 301.67 294.58 297.47 756,235 +3.95(+1.35%)
Sep 29, 2015 295.27 296.49 291.00 293.52 794,096 -0.54(-0.18%)
Sep 28, 2015 300.12 303.00 293.76 294.06 732,539 -8.92(-2.94%)
Sep 25, 2015 304.14 306.49 300.91 302.98 645,726 +2.47(+0.82%)
Sep 24, 2015 301.00 301.91 299.05 300.51 726,497 -2.75(-0.91%)
Sep 23, 2015 304.09 305.54 301.45 303.26 454,786 -1.07(-0.35%)
Sep 22, 2015 307.75 307.75 301.75 304.33 814,567 -8.06(-2.58%)
Sep 21, 2015 310.20 313.90 309.57 312.39 728,523 +3.52(+1.14%)
Sep 18, 2015 307.74 313.58 307.74 308.87 1,570,779 -2.76(-0.89%)
Sep 17, 2015 312.23 316.74 310.66 311.63 964,250 -1.88(-0.60%)
Sep 16, 2015 309.80 314.23 307.81 313.51 959,356 +5.61(+1.82%)
Sep 15, 2015 303.60 308.54 301.51 307.90 951,198 +6.84(+2.27%)
Sep 14, 2015 303.25 303.75 300.27 301.06 567,383 -2.25(-0.74%)
Sep 11, 2015 301.00 303.59 298.80 303.31 804,830 +2.00(+0.66%)
Sep 10, 2015 297.80 303.84 296.78 301.31 953,091 +4.54(+1.53%)
Sep 09, 2015 304.95 306.66 296.08 296.77 698,178 -4.66(-1.55%)
Sep 08, 2015 299.63 302.49 296.83 301.43 934,645 +7.19(+2.44%)
Sep 04, 2015 295.65 294.24 294.24 294.24 985,500 -6.02(-2.00%)
Sep 03, 2015 299.56 301.47 298.17 300.26 1,149,298 +1.73(+0.58%)
Sep 02, 2015 297.30 298.53 294.24 298.53 1,341,750 +4.23(+1.44%)
Sep 01, 2015 293.73 296.77 291.46 294.30 1,541,606 -8.17(-2.70%)
Aug 31, 2015 307.26 308.76 302.04 302.47 786,847 -8.76(-2.81%)
Aug 28, 2015 312.58 312.58 307.60 311.23 783,422 -3.24(-1.03%)
Aug 27, 2015 306.53 314.99 306.53 314.47 945,540 +11.38(+3.75%)
Aug 26, 2015 302.50 304.15 295.59 303.09 1,351,682 +8.43(+2.86%)
Aug 25, 2015 309.98 311.67 294.65 294.66 1,259,748 -4.51(-1.51%)
Aug 24, 2015 291.40 306.15 276.80 299.17 1,585,820 -8.10(-2.64%)
Aug 21, 2015 313.21 316.79 306.95 307.27 1,195,700 -9.79(-3.09%)
Aug 20, 2015 321.81 322.42 316.69 317.06 744,533 -6.20(-1.92%)
Aug 19, 2015 327.71 329.00 323.01 323.26 720,879 -5.46(-1.66%)
Aug 18, 2015 328.00 329.04 327.07 328.72 442,630 -0.61(-0.19%)
Aug 17, 2015 326.25 329.53 325.16 329.33 387,577 +1.19(+0.36%)
Aug 14, 2015 325.98 328.71 325.00 328.14 450,050 +2.23(+0.68%)
Aug 13, 2015 327.93 329.40 325.03 325.91 474,945 -1.22(-0.37%)
Aug 12, 2015 325.70 328.31 319.92 327.13 790,318 -2.87(-0.87%)
Aug 11, 2015 333.05 333.99 329.00 330.00 695,581 -5.59(-1.67%)
Aug 10, 2015 334.10 338.36 332.70 335.59 514,413 +3.74(+1.13%)
Aug 07, 2015 332.31 334.57 329.16 331.85 369,211 -1.22(-0.37%)
Aug 06, 2015 335.47 336.19 331.73 333.07 583,768 -1.62(-0.48%)
Aug 05, 2015 334.00 338.14 334.00 334.69 663,558 +2.25(+0.68%)
Aug 04, 2015 335.55 337.11 330.26 332.44 676,734 -2.26(-0.68%)
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.