Skip to main content

BlackRock (NY: BLK )

834.54 -0.58 (-0.07%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 421.11 426.47 419.20 425.94 646,668 +4.74(+1.13%)
Apr 29, 2019 421.34 422.72 420.12 421.20 417,997 +0.76(+0.18%)
Apr 26, 2019 417.04 420.86 414.18 420.44 534,300 +3.98(+0.95%)
Apr 25, 2019 419.48 421.76 414.85 416.46 682,074 -5.02(-1.19%)
Apr 24, 2019 416.10 423.42 414.85 421.49 1,148,966 +5.39(+1.30%)
Apr 23, 2019 407.29 416.10 407.20 416.10 783,091 +8.79(+2.16%)
Apr 22, 2019 407.07 408.75 405.67 407.31 493,143 -1.47(-0.36%)
Apr 18, 2019 411.49 412.00 408.77 408.77 604,135 -1.58(-0.39%)
Apr 17, 2019 409.91 411.49 405.90 410.36 715,711 +0.83(+0.20%)
Apr 16, 2019 397.72 409.83 397.64 409.52 1,174,183 +12.89(+3.25%)
Apr 15, 2019 400.58 401.24 394.80 396.63 673,077 -2.19(-0.55%)
Apr 12, 2019 393.85 401.44 393.85 398.82 716,121 +7.23(+1.85%)
Apr 11, 2019 390.61 393.90 388.74 391.59 470,209 +2.94(+0.76%)
Apr 10, 2019 387.63 388.81 385.50 388.65 458,991 +2.59(+0.67%)
Apr 09, 2019 390.97 391.44 384.93 386.06 525,041 -5.56(-1.42%)
Apr 08, 2019 390.21 392.97 388.95 391.61 453,869 +0.91(+0.23%)
Apr 05, 2019 389.01 392.22 386.76 390.70 522,110 +2.86(+0.74%)
Apr 04, 2019 385.50 388.60 385.27 387.84 427,406 +2.43(+0.63%)
Apr 03, 2019 385.54 388.68 383.86 385.41 384,879 +2.30(+0.60%)
Apr 02, 2019 384.81 386.31 382.25 383.11 482,024 -1.70(-0.44%)
Apr 01, 2019 378.84 385.91 376.92 384.81 568,399 +9.67(+2.58%)
Mar 29, 2019 377.19 379.20 374.10 375.14 519,376 +2.11(+0.56%)
Mar 28, 2019 369.90 373.62 368.87 373.03 390,431 +4.68(+1.27%)
Mar 27, 2019 371.83 373.52 366.66 368.35 484,175 -2.66(-0.72%)
Mar 26, 2019 369.17 371.57 367.74 371.01 563,860 +6.37(+1.75%)
Mar 25, 2019 366.91 368.23 362.78 364.64 468,247 -1.71(-0.47%)
Mar 22, 2019 374.38 376.07 364.39 366.35 666,793 -11.41(-3.02%)
Mar 21, 2019 376.21 380.69 372.36 377.76 538,202 +0.39(+0.10%)
Mar 20, 2019 381.13 381.57 375.31 377.38 1,004,400 -4.08(-1.07%)
Mar 19, 2019 388.46 389.17 380.65 381.46 1,080,547 -5.19(-1.34%)
Mar 18, 2019 382.71 386.88 382.66 386.65 595,824 +6.08(+1.60%)
Mar 15, 2019 380.81 385.19 380.02 380.56 2,001,404 -0.07(-0.02%)
Mar 14, 2019 382.24 382.24 378.42 380.63 571,538 +1.57(+0.41%)
Mar 13, 2019 377.74 380.43 374.38 379.06 691,174 +3.51(+0.93%)
Mar 12, 2019 377.12 378.34 374.71 375.55 574,948 -0.23(-0.06%)
Mar 11, 2019 372.19 376.91 371.24 375.78 675,664 +5.96(+1.61%)
Mar 08, 2019 369.17 370.33 366.22 369.82 668,729 -1.65(-0.44%)
Mar 07, 2019 381.34 381.82 369.14 371.47 532,511 -5.86(-1.55%)
Mar 06, 2019 379.66 380.96 376.91 377.32 310,695 -2.33(-0.62%)
Mar 05, 2019 381.18 382.46 378.46 379.66 493,859 -1.32(-0.35%)
Mar 04, 2019 388.44 389.41 378.13 380.98 787,620 -5.61(-1.45%)
Mar 01, 2019 389.90 393.69 385.14 386.60 754,396 +0.48(+0.12%)
Feb 28, 2019 385.06 387.42 383.65 386.12 587,788 +1.05(+0.27%)
Feb 27, 2019 383.46 387.40 382.33 385.06 529,285 +1.29(+0.34%)
Feb 26, 2019 381.28 385.93 379.56 383.77 541,842 +1.39(+0.36%)
Feb 25, 2019 382.68 387.49 381.60 382.38 592,542 +1.93(+0.51%)
Feb 22, 2019 379.41 380.65 377.60 380.45 459,387 +1.48(+0.39%)
Feb 21, 2019 380.35 381.21 377.08 378.97 518,625 -1.92(-0.50%)
Feb 20, 2019 376.15 381.12 374.40 380.89 646,584 +5.36(+1.43%)
Feb 19, 2019 373.23 377.21 373.00 375.53 502,794 -0.77(-0.20%)
Feb 15, 2019 370.41 376.89 370.41 376.30 688,966 +7.47(+2.02%)
Feb 14, 2019 369.73 370.48 364.10 368.83 622,777 -3.55(-0.95%)
Feb 13, 2019 371.72 377.87 371.20 372.38 922,315 +1.69(+0.46%)
Feb 12, 2019 362.57 370.90 361.90 370.69 708,635 +11.16(+3.10%)
Feb 11, 2019 360.44 361.42 358.05 359.53 624,693 +0.82(+0.23%)
Feb 08, 2019 359.05 360.70 353.80 358.71 650,856 -2.83(-0.78%)
Feb 07, 2019 360.96 364.04 357.18 361.54 538,765 -1.20(-0.33%)
Feb 06, 2019 364.53 366.57 361.59 362.74 487,353 -1.02(-0.28%)
Feb 05, 2019 364.25 365.14 360.70 363.76 541,846 -0.37(-0.10%)
Feb 04, 2019 362.84 364.79 359.94 364.13 612,334 +1.02(+0.28%)
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.