Skip to main content

BlackRock (NY: BLK )

838.19 +3.07 (+0.37%)
Streaming Delayed Price Updated: 10:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 378.53 380.87 377.93 380.41 493,099 +2.42(+0.64%)
Sep 29, 2017 376.23 379.21 375.01 377.99 541,421 +0.83(+0.22%)
Sep 28, 2017 373.69 377.62 371.59 377.17 560,103 +6.52(+1.76%)
Sep 27, 2017 370.88 366.82 370.65 485,162 +3.38(+0.92%)
Sep 26, 2017 370.87 370.87 366.76 367.26 364,804 -2.73(-0.74%)
Sep 25, 2017 368.19 370.14 366.23 370.00 341,319 +1.81(+0.49%)
Sep 22, 2017 366.11 369.58 365.16 368.19 338,066 +1.57(+0.43%)
Sep 21, 2017 367.54 368.51 364.73 366.61 346,935 -0.37(-0.10%)
Sep 20, 2017 367.24 367.94 364.69 366.99 471,797 +1.42(+0.39%)
Sep 19, 2017 364.13 366.68 362.66 365.56 428,070 +2.49(+0.69%)
Sep 18, 2017 363.03 364.99 362.32 363.07 539,420 +0.61(+0.17%)
Sep 15, 2017 363.03 357.74 362.46 1,005,634 +2.56(+0.71%)
Sep 14, 2017 359.99 361.01 358.83 359.90 553,888 +0.14(+0.04%)
Sep 13, 2017 362.17 362.19 358.55 359.76 474,767 -2.58(-0.71%)
Sep 12, 2017 360.28 362.44 359.06 362.33 394,918 +3.83(+1.07%)
Sep 11, 2017 352.97 360.20 352.97 358.51 524,223 +6.84(+1.95%)
Sep 08, 2017 349.32 353.20 348.87 351.67 374,261 +1.44(+0.41%)
Sep 07, 2017 350.36 346.14 350.23 571,653 +1.74(+0.50%)
Sep 06, 2017 351.18 352.57 348.23 348.49 507,999 -1.23(-0.35%)
Sep 05, 2017 354.64 356.35 349.20 349.72 730,300 -6.87(-1.93%)
Sep 01, 2017 357.08 358.71 355.62 356.60 522,749 +2.34(+0.66%)
Aug 31, 2017 351.46 355.33 351.32 354.25 594,037 +4.49(+1.28%)
Aug 30, 2017 348.55 351.23 347.85 349.76 481,696 +1.74(+0.50%)
Aug 29, 2017 344.97 349.18 343.39 348.02 601,528 -0.18(-0.05%)
Aug 28, 2017 350.71 351.92 347.67 348.20 594,292 -1.71(-0.49%)
Aug 25, 2017 350.80 352.79 349.78 349.91 555,345 +0.36(+0.10%)
Aug 24, 2017 352.43 352.92 349.38 349.55 367,090 -1.79(-0.51%)
Aug 23, 2017 351.62 353.17 349.94 351.33 460,999 -2.77(-0.78%)
Aug 22, 2017 350.07 354.87 350.07 354.11 424,321 +5.04(+1.44%)
Aug 21, 2017 349.90 349.90 346.07 349.07 626,071 -0.99(-0.28%)
Aug 18, 2017 350.61 352.75 348.23 350.06 1,207,844 -2.85(-0.81%)
Aug 17, 2017 358.76 359.96 352.70 352.91 528,163 -5.99(-1.67%)
Aug 16, 2017 362.82 362.85 358.44 358.90 388,099 -0.99(-0.28%)
Aug 15, 2017 361.26 362.30 358.79 359.89 443,641 +0.16(+0.04%)
Aug 14, 2017 359.50 361.15 358.21 359.73 540,202 +3.28(+0.92%)
Aug 11, 2017 354.76 359.87 354.75 356.45 960,357 +1.23(+0.35%)
Aug 10, 2017 360.41 361.40 354.96 355.22 580,876 -7.27(-2.01%)
Aug 09, 2017 358.26 362.68 357.38 362.49 417,681 +2.12(+0.59%)
Aug 08, 2017 359.51 362.97 358.85 360.37 473,247 +0.80(+0.22%)
Aug 07, 2017 358.87 360.32 358.02 359.57 332,561 +1.14(+0.32%)
Aug 04, 2017 360.19 360.64 357.99 358.43 490,985 +0.42(+0.12%)
Aug 03, 2017 356.61 358.92 356.32 358.01 525,956 +0.39(+0.11%)
Aug 02, 2017 360.15 361.31 356.61 357.62 469,889 -3.72(-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.