BlackRock (NY: BLK )

800.92 USD -25.63 (-3.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 420.75 420.75 415.02 415.56 534,600 -11.03(-2.59%)
May 30, 2019 428.48 431.48 423.81 426.59 412,411 -1.34(-0.31%)
May 29, 2019 426.39 428.45 422.63 427.93 383,899 -1.38(-0.32%)
May 28, 2019 436.17 436.70 429.31 429.31 444,298 -6.45(-1.48%)
May 24, 2019 437.00 438.23 434.80 435.76 272,000 +1.87(+0.43%)
May 23, 2019 434.86 434.86 429.10 433.89 562,944 -5.25(-1.20%)
May 22, 2019 440.16 442.08 436.38 439.14 331,006 -2.52(-0.57%)
May 21, 2019 440.82 444.32 440.19 441.66 306,992 +3.57(+0.81%)
May 20, 2019 439.60 440.28 434.48 438.09 465,677 -3.47(-0.79%)
May 17, 2019 441.83 447.36 440.24 441.56 496,800 -5.68(-1.27%)
May 16, 2019 446.51 450.68 445.77 447.24 449,091 +2.88(+0.65%)
May 15, 2019 441.49 446.39 439.43 444.36 424,222 -1.50(-0.34%)
May 14, 2019 444.36 451.06 444.36 445.86 414,960 +3.08(+0.70%)
May 13, 2019 453.12 454.39 440.19 442.78 703,857 -20.22(-4.37%)
May 10, 2019 461.85 465.64 453.25 463.00 484,200 -1.22(-0.26%)
May 09, 2019 455.74 464.46 454.16 464.22 435,546 -1.25(-0.27%)
May 08, 2019 462.18 469.46 459.62 465.47 454,830 +1.70(+0.37%)
May 07, 2019 473.61 473.93 459.06 463.77 709,405 -12.60(-2.65%)
May 06, 2019 472.92 478.62 469.87 476.37 434,360 -6.13(-1.27%)
May 03, 2019 476.51 482.90 476.41 482.50 403,200 +6.09(+1.28%)
May 02, 2019 479.51 480.17 471.47 476.41 436,131 -2.72(-0.57%)
May 01, 2019 486.84 487.45 478.70 479.13 488,604 -6.11(-1.26%)
Apr 30, 2019 479.74 485.85 477.57 485.24 567,635 +5.40(+1.13%)
Apr 29, 2019 480.00 481.58 478.61 479.84 366,911 +0.86(+0.18%)
Apr 26, 2019 475.11 479.46 471.85 478.98 469,000 +4.53(+0.95%)
Apr 25, 2019 477.89 480.48 472.61 474.45 598,714 -5.72(-1.19%)
Apr 24, 2019 474.03 482.37 472.61 480.17 1,008,544 +6.14(+1.30%)
Apr 23, 2019 464.00 474.03 463.90 474.03 687,385 +10.01(+2.16%)
Apr 22, 2019 463.75 465.66 462.15 464.02 432,873 -1.67(-0.36%)
Apr 18, 2019 468.78 469.37 465.69 465.69 530,300 -1.80(-0.39%)
Apr 17, 2019 466.98 468.78 462.42 467.49 628,240 +0.95(+0.20%)
Apr 16, 2019 453.10 466.89 453.00 466.54 1,030,679 +14.68(+3.25%)
Apr 15, 2019 456.36 457.10 449.77 451.86 590,816 -2.49(-0.55%)
Apr 12, 2019 448.69 457.33 448.69 454.35 628,600 +8.24(+1.85%)
Apr 11, 2019 445.00 448.75 442.87 446.11 412,742 +3.35(+0.76%)
Apr 10, 2019 441.60 442.94 439.17 442.76 402,895 +2.95(+0.67%)
Apr 09, 2019 445.41 445.94 438.52 439.81 460,873 -6.33(-1.42%)
Apr 08, 2019 444.54 447.68 443.10 446.14 398,399 +1.04(+0.23%)
Apr 05, 2019 443.17 446.83 440.61 445.10 458,300 +3.26(+0.74%)
Apr 04, 2019 439.17 442.70 438.92 441.84 375,170 +2.77(+0.63%)
Apr 03, 2019 439.22 442.80 437.31 439.07 337,841 +2.62(+0.60%)
Apr 02, 2019 438.39 440.10 435.47 436.45 423,113 -1.94(-0.44%)
Apr 01, 2019 431.59 439.64 429.40 438.39 498,932 +11.02(+2.58%)
Mar 29, 2019 429.71 432.00 426.19 427.37 455,900 +2.40(+0.56%)
Mar 28, 2019 421.40 425.64 420.23 424.97 342,714 +5.33(+1.27%)
Mar 27, 2019 423.60 425.53 417.71 419.64 425,001 -3.03(-0.72%)
Mar 26, 2019 420.57 423.31 418.94 422.67 494,947 +7.26(+1.75%)
Mar 25, 2019 418.00 419.50 413.30 415.41 411,020 -1.95(-0.47%)
Mar 22, 2019 426.51 428.43 415.13 417.36 585,300 -13.00(-3.02%)
Mar 21, 2019 428.59 433.70 424.20 430.36 472,425 +0.44(+0.10%)
Mar 20, 2019 434.20 434.70 427.56 429.92 881,646 -4.65(-1.07%)
Mar 19, 2019 442.55 443.36 433.65 434.57 948,487 -5.91(-1.34%)
Mar 18, 2019 436.00 440.75 435.94 440.48 523,005 +6.93(+1.60%)
Mar 15, 2019 433.83 438.82 432.93 433.55 1,756,800 -0.08(-0.02%)
Mar 14, 2019 435.46 435.46 431.11 433.63 501,687 +1.79(+0.41%)
Mar 13, 2019 430.33 433.40 426.50 431.84 606,702 +4.00(+0.93%)
Mar 12, 2019 429.63 431.02 426.88 427.84 504,680 -0.26(-0.06%)
Mar 11, 2019 424.01 429.39 422.92 428.10 593,087 +6.79(+1.61%)
Mar 08, 2019 420.57 421.89 417.21 421.31 587,000 -1.88(-0.44%)
Mar 07, 2019 434.44 434.98 420.54 423.19 467,430 -6.67(-1.55%)
Mar 06, 2019 432.52 434.00 429.39 429.86 272,723 -2.66(-0.62%)
Mar 05, 2019 434.25 435.71 431.15 432.52 433,502 -4.81(-1.10%)
Mar 04, 2019 445.89 447.00 434.05 437.33 686,143 -6.44(-1.45%)
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.