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

BlackRock (NY: BLK )

762.80 -3.82 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2013 244.61 243.88 243.88 243.88 422,516 +0.30(+0.12%)
Dec 30, 2013 243.74 244.28 241.85 243.58 439,929 -0.23(-0.09%)
Dec 27, 2013 243.52 245.82 242.14 243.81 368,955 +0.76(+0.31%)
Dec 26, 2013 248.91 248.91 241.24 243.05 441,854 -0.62(-0.26%)
Dec 24, 2013 242.95 244.12 241.94 243.67 244,075 +0.60(+0.25%)
Dec 23, 2013 245.49 245.49 242.27 243.07 598,003 +0.83(+0.34%)
Dec 20, 2013 238.75 244.40 237.66 242.24 1,636,013 +4.59(+1.93%)
Dec 19, 2013 238.62 238.88 235.90 237.65 909,739 -1.00(-0.42%)
Dec 18, 2013 232.57 238.78 229.55 238.65 1,246,032 +5.44(+2.33%)
Dec 17, 2013 234.66 235.66 232.83 233.21 1,050,329 -1.64(-0.70%)
Dec 16, 2013 229.25 235.00 229.25 234.85 1,212,358 +5.36(+2.34%)
Dec 13, 2013 226.06 230.46 226.06 229.49 794,613 +4.65(+2.07%)
Dec 12, 2013 225.28 227.61 224.77 224.84 930,859 -0.42(-0.19%)
Dec 11, 2013 231.11 231.79 225.06 225.27 873,712 -5.46(-2.36%)
Dec 10, 2013 232.50 233.21 230.07 230.72 627,617 -2.55(-1.09%)
Dec 09, 2013 232.69 234.99 231.54 233.28 487,602 +0.68(+0.29%)
Dec 06, 2013 230.86 232.79 230.57 232.60 643,699 +4.84(+2.13%)
Dec 05, 2013 227.84 228.60 226.12 227.76 683,020 -1.47(-0.64%)
Dec 04, 2013 228.90 231.55 225.03 229.23 605,230 -0.73(-0.32%)
Dec 03, 2013 233.35 235.04 228.41 229.96 843,335 -5.08(-2.16%)
Dec 02, 2013 233.11 238.28 233.11 235.04 634,980 +1.73(+0.74%)
Nov 29, 2013 238.78 238.78 233.04 233.31 300,613 -2.44(-1.04%)
Nov 27, 2013 233.11 235.95 232.67 235.75 549,908 +3.19(+1.37%)
Nov 26, 2013 229.22 234.32 229.22 232.56 879,557 +1.40(+0.60%)
Nov 25, 2013 233.40 233.76 230.85 231.16 396,940 -1.64(-0.70%)
Nov 22, 2013 232.97 232.97 230.63 232.81 802,605 +0.25(+0.11%)
Nov 21, 2013 229.37 232.90 228.25 232.55 522,402 +3.37(+1.47%)
Nov 20, 2013 232.03 233.94 227.92 229.18 639,750 -2.58(-1.11%)
Nov 19, 2013 233.17 234.53 231.16 231.76 445,701 -1.18(-0.51%)
Nov 18, 2013 234.33 234.99 232.22 232.94 725,031 +0.57(+0.25%)
Nov 15, 2013 231.84 234.19 231.28 232.37 645,442 +0.45(+0.20%)
Nov 14, 2013 228.72 232.11 228.30 231.92 834,559 +3.00(+1.31%)
Nov 13, 2013 226.21 229.05 225.61 228.91 834,416 +1.13(+0.49%)
Nov 12, 2013 230.38 231.74 227.19 227.78 605,329 -3.82(-1.65%)
Nov 11, 2013 230.48 232.75 229.73 231.60 552,532 +0.46(+0.20%)
Nov 08, 2013 227.66 231.53 227.62 231.14 1,126,267 +3.76(+1.65%)
Nov 07, 2013 236.43 236.43 227.27 227.38 627,458 -6.38(-2.73%)
Nov 06, 2013 234.52 235.30 232.31 233.76 626,687 +2.42(+1.05%)
Nov 05, 2013 232.81 233.19 230.30 231.34 561,397 -1.25(-0.54%)
Nov 04, 2013 232.78 233.51 232.23 232.59 562,333 -0.13(-0.06%)
Nov 01, 2013 230.63 233.12 230.04 232.72 645,027 +2.18(+0.94%)
Oct 31, 2013 234.81 236.96 230.48 230.54 1,150,547 -4.12(-1.75%)
Oct 30, 2013 236.87 238.60 234.25 234.66 798,653 -2.36(-1.00%)
Oct 29, 2013 236.64 237.47 235.62 237.02 552,793 +0.63(+0.27%)
Oct 28, 2013 236.06 237.78 234.48 236.39 661,622 +0.64(+0.27%)
Oct 25, 2013 235.25 236.42 234.05 235.76 4,656,405 +0.51(+0.22%)
Oct 24, 2013 233.55 236.38 232.41 235.25 795,762 +3.00(+1.29%)
Oct 23, 2013 233.54 233.68 230.02 232.25 1,004,750 -2.44(-1.04%)
Oct 22, 2013 233.26 235.75 231.75 234.69 895,705 +3.59(+1.55%)
Oct 21, 2013 231.21 232.72 230.29 231.10 759,099 -0.09(-0.04%)
Oct 18, 2013 229.51 231.79 227.31 231.20 1,053,941 +2.41(+1.06%)
Oct 17, 2013 222.18 229.23 220.91 228.78 1,294,809 +6.16(+2.77%)
Oct 16, 2013 218.23 224.96 216.04 222.62 1,142,454 +6.28(+2.91%)
Oct 15, 2013 216.97 218.34 215.47 216.34 965,730 +0.00(+0.00%)
Oct 14, 2013 214.13 216.63 212.68 216.34 575,974 +1.36(+0.63%)
Oct 11, 2013 212.50 215.50 211.46 214.97 599,413 +2.48(+1.17%)
Oct 10, 2013 205.58 212.86 205.58 212.49 753,938 +8.01(+3.92%)
Oct 09, 2013 201.64 206.38 201.60 204.48 1,185,012 +3.10(+1.54%)
Oct 08, 2013 205.51 206.61 201.32 201.38 835,541 -3.40(-1.66%)
Oct 07, 2013 206.03 207.14 204.66 204.78 511,942 -3.69(-1.77%)
Oct 04, 2013 207.19 208.66 206.45 208.47 439,319 +1.59(+0.77%)
Oct 03, 2013 206.64 208.46 204.25 206.88 749,925 -0.98(-0.47%)
Oct 02, 2013 206.35 207.86 204.06 207.86 767,076 +0.86(+0.41%)
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.