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

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2017 436.50 436.50 436.50 0 -3.63(-0.82%)
Dec 28, 2017 437.59 440.39 437.34 440.12 261,742 +3.11(+0.71%)
Dec 27, 2017 437.06 438.12 435.26 437.01 254,232 +0.51(+0.12%)
Dec 26, 2017 436.17 436.73 433.35 436.50 208,338 +1.36(+0.31%)
Dec 22, 2017 437.31 437.31 432.19 435.14 303,927 -1.25(-0.29%)
Dec 21, 2017 438.91 440.72 435.79 436.39 441,246 -0.82(-0.19%)
Dec 20, 2017 442.20 442.20 435.50 437.21 346,777 -1.08(-0.25%)
Dec 19, 2017 442.47 442.47 437.64 438.29 479,989 -2.58(-0.59%)
Dec 18, 2017 439.29 441.38 437.65 440.87 509,924 +5.94(+1.37%)
Dec 15, 2017 430.37 438.19 430.26 434.93 1,054,967 +4.35(+1.01%)
Dec 14, 2017 437.22 437.38 430.36 430.58 395,828 -4.93(-1.13%)
Dec 13, 2017 439.31 440.89 434.82 435.51 567,398 -4.40(-1.00%)
Dec 12, 2017 439.91 440.61 434.76 439.91 506,850 +4.76(+1.09%)
Dec 11, 2017 437.70 438.19 434.01 435.15 468,566 -2.86(-0.65%)
Dec 08, 2017 436.91 439.55 434.71 438.01 555,126 +2.62(+0.60%)
Dec 07, 2017 434.54 438.84 434.42 435.39 490,464 +0.50(+0.12%)
Dec 06, 2017 430.79 438.88 430.11 434.89 455,331 -0.25(-0.06%)
Dec 05, 2017 436.42 438.00 434.11 435.14 590,265 -1.17(-0.27%)
Dec 04, 2017 426.61 431.72 436.32 843,695 +9.70(+2.27%)
Dec 01, 2017 424.56 428.58 418.81 426.61 676,353 +2.88(+0.68%)
Nov 30, 2017 426.06 430.33 422.35 423.73 1,267,026 +0.31(+0.07%)
Nov 29, 2017 419.20 427.23 417.74 423.42 810,223 +6.56(+1.57%)
Nov 28, 2017 408.23 417.28 406.40 416.86 529,418 +9.38(+2.30%)
Nov 27, 2017 406.41 409.34 406.00 407.47 401,367 +1.88(+0.46%)
Nov 24, 2017 406.77 408.29 405.26 405.60 159,016 +0.68(+0.17%)
Nov 22, 2017 406.83 409.18 404.39 404.92 313,866 -2.05(-0.50%)
Nov 21, 2017 403.88 408.13 403.30 406.97 521,519 +5.57(+1.39%)
Nov 20, 2017 401.58 402.75 399.77 401.39 463,922 +0.66(+0.16%)
Nov 17, 2017 398.84 405.18 398.77 400.74 597,995 -0.03(-0.01%)
Nov 16, 2017 400.08 401.04 397.84 400.76 292,741 +2.98(+0.75%)
Nov 15, 2017 395.55 399.29 392.08 397.79 556,405 +0.04(+0.01%)
Nov 14, 2017 391.63 397.88 391.11 397.74 432,874 +4.51(+1.15%)
Nov 13, 2017 390.92 393.50 389.81 393.23 590,327 -0.61(-0.15%)
Nov 10, 2017 394.11 396.42 391.93 393.84 360,200 -0.65(-0.17%)
Nov 09, 2017 396.82 399.05 391.03 394.49 538,154 -4.74(-1.19%)
Nov 08, 2017 399.17 400.69 398.17 399.22 428,412 -0.99(-0.25%)
Nov 07, 2017 401.77 405.42 399.25 400.21 284,392 -1.89(-0.47%)
Nov 06, 2017 404.76 405.64 401.63 402.11 285,780 -2.96(-0.73%)
Nov 03, 2017 400.09 405.96 399.14 405.06 515,267 +3.54(+0.88%)
Nov 02, 2017 396.88 403.20 396.79 401.52 625,490 +4.76(+1.20%)
Nov 01, 2017 400.08 400.62 396.35 396.76 531,969 -1.30(-0.33%)
Oct 31, 2017 398.82 400.05 397.56 398.06 488,572 -1.23(-0.31%)
Oct 30, 2017 401.87 402.15 398.71 399.30 379,767 -2.40(-0.60%)
Oct 27, 2017 400.48 404.01 397.92 401.70 511,715 +1.39(+0.35%)
Oct 26, 2017 399.21 401.84 397.93 400.31 585,717 +3.66(+0.92%)
Oct 25, 2017 400.51 401.43 393.26 396.64 761,734 -3.86(-0.96%)
Oct 24, 2017 403.83 404.36 399.09 400.51 603,662 -0.57(-0.14%)
Oct 23, 2017 403.27 405.37 400.52 401.07 516,731 -1.88(-0.47%)
Oct 20, 2017 414.09 414.09 401.75 402.96 629,421 -0.14(-0.04%)
Oct 19, 2017 400.74 403.82 399.26 403.10 549,012 -0.60(-0.15%)
Oct 18, 2017 403.64 404.02 401.04 403.70 490,764 +1.65(+0.41%)
Oct 17, 2017 403.47 404.51 399.73 402.06 510,648 -2.04(-0.50%)
Oct 16, 2017 402.97 404.76 401.36 404.09 503,250 +2.09(+0.52%)
Oct 13, 2017 406.25 408.83 401.65 402.00 756,731 -4.31(-1.06%)
Oct 12, 2017 402.44 410.24 400.74 406.32 1,468,667 +5.63(+1.41%)
Oct 11, 2017 400.74 401.05 389.04 400.69 1,220,352 +7.13(+1.81%)
Oct 10, 2017 391.66 393.55 390.29 393.55 813,238 +2.57(+0.66%)
Oct 09, 2017 393.06 393.82 390.31 390.98 401,706 -0.65(-0.17%)
Oct 06, 2017 392.65 393.87 388.39 391.63 542,391 -1.02(-0.26%)
Oct 05, 2017 387.69 393.65 386.33 392.65 760,510 +5.51(+1.42%)
Oct 04, 2017 381.17 387.17 379.60 387.14 994,108 +6.02(+1.58%)
Oct 03, 2017 379.96 381.21 377.81 381.12 640,304 +0.71(+0.19%)
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.