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

BlackRock (NY: BLK )

760.33 -2.66 (-0.35%)
Streaming Delayed Price Updated: 12:19 PM EDT, Apr 16, 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, 2019 414.08 416.51 408.54 411.84 481,504 -4.67(-1.12%)
Oct 30, 2019 415.14 417.06 410.88 416.51 362,764 +0.70(+0.17%)
Oct 29, 2019 414.74 419.95 414.42 415.82 531,084 -0.36(-0.09%)
Oct 28, 2019 411.63 418.80 411.63 416.17 654,813 +6.03(+1.47%)
Oct 25, 2019 406.57 410.86 402.89 410.14 532,846 +4.58(+1.13%)
Oct 24, 2019 408.16 409.86 402.93 405.56 454,235 -2.14(-0.53%)
Oct 23, 2019 401.25 407.93 399.91 407.70 424,097 +6.01(+1.50%)
Oct 22, 2019 404.64 406.09 400.51 401.69 460,185 -2.97(-0.73%)
Oct 21, 2019 398.78 405.32 398.76 404.66 646,434 +7.68(+1.93%)
Oct 18, 2019 400.27 401.57 396.58 396.98 591,814 -5.02(-1.25%)
Oct 17, 2019 401.39 405.31 400.51 402.00 612,763 +3.81(+0.96%)
Oct 16, 2019 396.94 399.08 396.11 398.19 543,283 +1.74(+0.44%)
Oct 15, 2019 390.54 399.60 388.07 396.45 942,037 +9.14(+2.36%)
Oct 14, 2019 385.60 387.57 383.23 387.32 800,679 +0.19(+0.05%)
Oct 11, 2019 381.78 388.82 379.51 387.13 832,845 +12.15(+3.24%)
Oct 10, 2019 372.03 378.99 372.03 374.98 661,167 +2.86(+0.77%)
Oct 09, 2019 370.90 374.04 369.25 372.12 433,342 +3.58(+0.97%)
Oct 08, 2019 374.08 374.87 367.28 368.54 568,983 -8.93(-2.37%)
Oct 07, 2019 378.89 381.10 375.78 377.47 656,449 -3.81(-1.00%)
Oct 04, 2019 375.67 381.51 373.83 381.28 401,568 +6.99(+1.87%)
Oct 03, 2019 373.65 376.08 366.80 374.29 569,863 -0.67(-0.18%)
Oct 02, 2019 382.22 382.97 372.38 374.96 854,654 -11.89(-3.07%)
Oct 01, 2019 397.50 400.21 386.48 386.85 677,510 -10.66(-2.68%)
Sep 30, 2019 398.28 400.49 396.94 397.51 406,806 -0.44(-0.11%)
Sep 27, 2019 400.13 400.97 393.33 397.95 604,482 +0.12(+0.03%)
Sep 26, 2019 396.69 398.91 394.40 397.83 579,959 +0.72(+0.18%)
Sep 25, 2019 394.26 397.44 390.08 397.11 674,278 +2.74(+0.69%)
Sep 24, 2019 400.60 401.37 391.71 394.37 884,600 -3.64(-0.91%)
Sep 23, 2019 393.32 399.69 392.71 398.01 743,428 +1.62(+0.41%)
Sep 20, 2019 397.98 398.84 394.10 396.40 1,383,852 +0.37(+0.09%)
Sep 19, 2019 395.65 400.46 394.35 396.03 584,153 +0.73(+0.18%)
Sep 18, 2019 394.76 396.90 391.53 395.30 723,634 +3.55(+0.91%)
Sep 17, 2019 389.76 392.07 387.75 391.75 760,009 +3.10(+0.80%)
Sep 16, 2019 391.74 394.83 385.75 388.65 781,834 -6.47(-1.64%)
Sep 13, 2019 390.83 396.75 389.87 395.12 657,397 +7.32(+1.89%)
Sep 12, 2019 386.16 390.03 382.44 387.80 675,102 +1.71(+0.44%)
Sep 11, 2019 382.91 387.25 378.08 386.08 678,326 +4.00(+1.05%)
Sep 10, 2019 385.35 387.22 375.92 382.08 823,764 -2.24(-0.58%)
Sep 09, 2019 380.85 386.12 378.98 384.32 812,404 +6.26(+1.66%)
Sep 06, 2019 378.99 380.11 375.69 378.06 523,765 -0.79(-0.21%)
Sep 05, 2019 376.26 383.54 375.38 378.85 996,434 +8.10(+2.18%)
Sep 04, 2019 371.32 373.45 367.61 370.75 588,582 +2.78(+0.76%)
Sep 03, 2019 372.54 372.54 365.20 367.97 610,549 -5.96(-1.59%)
Aug 30, 2019 376.06 376.84 372.49 373.93 526,825 +0.46(+0.12%)
Aug 29, 2019 370.78 375.94 369.00 373.47 790,696 +7.26(+1.98%)
Aug 28, 2019 361.06 366.33 359.62 366.22 667,495 +2.95(+0.81%)
Aug 27, 2019 359.85 363.62 358.62 363.27 1,207,823 +4.46(+1.24%)
Aug 26, 2019 364.31 364.48 357.10 358.81 917,973 -1.57(-0.44%)
Aug 23, 2019 368.96 370.76 358.46 360.38 964,264 -10.40(-2.80%)
Aug 22, 2019 374.32 375.14 368.69 370.78 623,669 -1.71(-0.46%)
Aug 21, 2019 374.15 376.07 371.76 372.49 396,868 +2.34(+0.63%)
Aug 20, 2019 374.69 374.69 369.48 370.15 453,891 -6.43(-1.71%)
Aug 19, 2019 378.01 378.69 374.47 376.59 534,519 +5.40(+1.45%)
Aug 16, 2019 365.83 374.07 365.83 371.19 614,968 +8.99(+2.48%)
Aug 15, 2019 365.95 369.19 359.46 362.20 692,397 -1.83(-0.50%)
Aug 14, 2019 367.02 370.89 363.71 364.03 896,630 -12.35(-3.28%)
Aug 13, 2019 368.62 378.04 366.00 376.38 997,698 +7.87(+2.13%)
Aug 12, 2019 371.88 376.92 366.76 368.52 728,797 -8.75(-2.32%)
Aug 09, 2019 384.96 385.04 376.84 377.27 734,413 -9.99(-2.58%)
Aug 08, 2019 384.06 387.99 381.93 387.26 564,932 +6.40(+1.68%)
Aug 07, 2019 377.63 382.99 374.73 380.86 648,590 -4.71(-1.22%)
Aug 06, 2019 385.29 387.50 380.72 385.57 472,498 +3.88(+1.02%)
Aug 05, 2019 387.56 388.65 377.70 381.69 731,622 -14.95(-3.77%)
Aug 02, 2019 398.22 399.73 390.94 396.64 596,209 -3.30(-0.83%)
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.