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

BlackRock (NY: BLK )

749.98 +2.68 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jul 31, 2019 422.93 423.28 411.94 413.86 475,851 -9.50(-2.24%)
Jul 30, 2019 420.34 423.41 418.35 423.36 442,586 +0.09(+0.02%)
Jul 29, 2019 422.07 425.98 420.05 423.27 410,597 +0.12(+0.03%)
Jul 26, 2019 419.78 423.75 417.56 423.14 472,244 +3.81(+0.91%)
Jul 25, 2019 421.71 421.71 416.00 419.34 559,209 -2.90(-0.69%)
Jul 24, 2019 421.19 426.26 421.06 422.24 670,557 -0.28(-0.07%)
Jul 23, 2019 421.64 425.37 420.95 422.52 507,622 +3.46(+0.83%)
Jul 22, 2019 418.19 420.37 412.25 419.06 732,051 +0.27(+0.07%)
Jul 19, 2019 421.49 427.41 418.13 418.78 1,002,685 -1.68(-0.40%)
Jul 18, 2019 416.68 420.51 415.92 420.46 563,178 +3.66(+0.88%)
Jul 17, 2019 420.34 421.75 414.29 416.80 577,629 -5.46(-1.29%)
Jul 16, 2019 426.96 427.85 422.00 422.26 462,567 -4.01(-0.94%)
Jul 15, 2019 427.30 427.42 424.07 426.27 470,552 -0.67(-0.16%)
Jul 12, 2019 423.15 427.26 421.74 426.94 533,718 +2.12(+0.50%)
Jul 11, 2019 422.11 425.39 419.82 424.82 441,361 +4.01(+0.95%)
Jul 10, 2019 419.29 421.80 418.01 420.82 570,760 +1.52(+0.36%)
Jul 09, 2019 416.14 421.44 414.30 419.29 503,446 +1.22(+0.29%)
Jul 08, 2019 419.51 422.30 417.64 418.07 468,550 -5.53(-1.31%)
Jul 05, 2019 420.60 423.67 417.87 423.60 432,918 +2.96(+0.70%)
Jul 03, 2019 417.12 422.18 416.98 420.65 388,508 +4.85(+1.17%)
Jul 02, 2019 418.54 418.66 413.85 415.80 392,114 -2.71(-0.65%)
Jul 01, 2019 420.23 422.23 414.99 418.51 532,908 +3.21(+0.77%)
Jun 28, 2019 415.16 418.00 412.03 415.30 716,672 +4.27(+1.04%)
Jun 27, 2019 409.26 413.33 408.28 411.03 398,766 +3.12(+0.76%)
Jun 26, 2019 407.20 408.37 403.06 407.91 490,831 +2.30(+0.57%)
Jun 25, 2019 409.75 409.75 403.52 405.61 513,122 -4.46(-1.09%)
Jun 24, 2019 414.03 416.73 408.38 410.07 449,244 -4.28(-1.03%)
Jun 21, 2019 411.60 417.84 410.35 414.36 1,194,227 +2.35(+0.57%)
Jun 20, 2019 403.97 413.12 403.97 412.00 823,954 +9.41(+2.34%)
Jun 19, 2019 399.28 403.72 397.58 402.60 615,065 +4.99(+1.26%)
Jun 18, 2019 392.30 403.62 391.49 397.61 605,063 +8.13(+2.09%)
Jun 17, 2019 395.27 396.27 389.02 389.47 391,431 -6.06(-1.53%)
Jun 14, 2019 397.45 397.45 393.46 395.53 388,169 -1.16(-0.29%)
Jun 13, 2019 395.44 397.69 394.40 396.69 368,237 +1.80(+0.46%)
Jun 12, 2019 392.41 396.41 390.30 394.90 486,055 +2.77(+0.71%)
Jun 11, 2019 396.52 396.75 389.29 392.13 606,593 -0.61(-0.16%)
Jun 10, 2019 395.47 397.33 392.44 392.74 593,287 -0.26(-0.07%)
Jun 07, 2019 389.36 393.26 388.07 393.00 569,427 +4.32(+1.11%)
Jun 06, 2019 387.86 390.79 386.05 388.69 763,103 +0.96(+0.25%)
Jun 05, 2019 383.76 389.80 378.58 387.73 684,613 +6.12(+1.60%)
Jun 04, 2019 380.61 381.84 371.61 381.61 635,898 +12.85(+3.48%)
Jun 03, 2019 365.08 370.50 364.62 368.76 662,001 +3.81(+1.04%)
May 31, 2019 369.50 369.50 364.47 364.95 608,743 -9.69(-2.59%)
May 30, 2019 376.29 378.93 372.19 374.63 469,607 -1.18(-0.31%)
May 29, 2019 374.46 376.27 371.15 375.81 437,141 -1.21(-0.32%)
May 28, 2019 383.05 383.51 377.02 377.02 505,917 -5.66(-1.48%)
May 24, 2019 383.77 384.86 381.84 382.69 309,723 +1.64(+0.43%)
May 23, 2019 381.89 381.89 376.84 381.04 641,018 -4.61(-1.20%)
May 22, 2019 386.55 388.24 383.23 385.65 376,912 -2.21(-0.57%)
May 21, 2019 387.13 390.20 386.58 387.87 349,568 +3.13(+0.81%)
May 20, 2019 386.06 386.65 381.56 384.73 530,261 -3.05(-0.79%)
May 17, 2019 388.02 392.87 386.62 387.78 565,700 -4.99(-1.27%)
May 16, 2019 392.13 395.79 391.47 392.77 511,374 +2.53(+0.65%)
May 15, 2019 387.72 392.02 385.91 390.24 483,056 -1.32(-0.34%)
May 14, 2019 390.24 396.12 390.24 391.56 472,510 +2.70(+0.70%)
May 13, 2019 397.93 399.05 386.58 388.85 801,474 -17.76(-4.37%)
May 10, 2019 405.60 408.93 398.05 406.61 551,353 -1.07(-0.26%)
May 09, 2019 400.23 407.89 398.85 407.68 495,951 -1.10(-0.27%)
May 08, 2019 405.89 412.28 403.64 408.78 517,909 +1.49(+0.37%)
May 07, 2019 415.93 416.21 403.15 407.28 807,791 -11.07(-2.65%)
May 06, 2019 415.32 420.33 412.64 418.35 494,600 -5.38(-1.27%)
May 03, 2019 418.47 424.08 418.38 423.73 459,119 +5.35(+1.28%)
May 02, 2019 421.11 421.69 414.05 418.38 496,617 -2.39(-0.57%)
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.