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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2019 446.78 448.68 444.57 448.51 332,657 +1.66(+0.37%)
Dec 30, 2019 449.67 449.67 445.74 446.85 309,512 -1.94(-0.43%)
Dec 27, 2019 449.00 450.16 447.55 448.79 248,372 -0.20(-0.05%)
Dec 26, 2019 445.96 449.01 445.86 449.00 175,933 +3.21(+0.72%)
Dec 24, 2019 446.37 446.78 443.82 445.78 141,558 -0.02(-0.00%)
Dec 23, 2019 447.55 448.62 443.97 445.80 404,851 +0.06(+0.01%)
Dec 20, 2019 451.78 451.78 445.59 445.74 1,084,387 -2.45(-0.55%)
Dec 19, 2019 445.52 449.55 445.23 448.19 480,074 +2.54(+0.57%)
Dec 18, 2019 448.93 448.93 444.47 445.65 608,523 -2.50(-0.56%)
Dec 17, 2019 449.25 450.76 446.19 448.15 476,483 +0.22(+0.05%)
Dec 16, 2019 449.32 452.18 447.19 447.93 478,448 +3.07(+0.69%)
Dec 13, 2019 447.52 449.55 442.08 444.86 510,642 -3.13(-0.70%)
Dec 12, 2019 440.79 449.40 440.32 448.00 600,548 +7.32(+1.66%)
Dec 11, 2019 441.00 443.73 439.52 440.67 526,316 -0.11(-0.02%)
Dec 10, 2019 444.13 444.25 439.73 440.78 396,847 -2.71(-0.61%)
Dec 09, 2019 441.02 444.40 439.06 443.49 417,847 +1.17(+0.26%)
Dec 06, 2019 442.06 445.84 438.83 442.32 568,140 +4.87(+1.11%)
Dec 05, 2019 432.82 437.66 430.51 437.45 516,244 +6.16(+1.43%)
Dec 04, 2019 430.37 436.88 430.37 431.29 824,675 +0.82(+0.19%)
Dec 03, 2019 429.47 430.86 424.19 430.46 544,217 -3.49(-0.80%)
Dec 02, 2019 438.90 439.26 433.25 433.95 428,577 -4.62(-1.05%)
Nov 29, 2019 440.02 440.33 437.28 438.57 270,267 +0.62(+0.14%)
Nov 27, 2019 434.60 438.33 433.21 437.95 338,201 +2.95(+0.68%)
Nov 26, 2019 434.89 435.51 432.00 434.99 592,533 -0.87(-0.20%)
Nov 25, 2019 430.89 436.49 429.22 435.87 490,566 +6.08(+1.41%)
Nov 22, 2019 429.79 432.24 428.99 429.79 545,161 +0.02(+0.00%)
Nov 21, 2019 433.33 433.77 427.61 429.77 594,395 -3.39(-0.78%)
Nov 20, 2019 434.73 436.62 429.94 433.16 495,172 -3.54(-0.81%)
Nov 19, 2019 436.88 439.34 435.22 436.70 395,637 +0.94(+0.22%)
Nov 18, 2019 434.94 436.49 433.06 435.76 342,695 +0.69(+0.16%)
Nov 15, 2019 430.74 435.88 428.90 435.07 385,935 +5.65(+1.31%)
Nov 14, 2019 429.76 430.35 426.99 429.42 466,418 -0.87(-0.20%)
Nov 13, 2019 427.60 432.36 425.86 430.29 377,805 -1.08(-0.25%)
Nov 12, 2019 431.56 432.11 429.26 431.37 412,211 +0.00(+0.00%)
Nov 11, 2019 431.03 433.16 430.13 431.37 467,287 -3.03(-0.70%)
Nov 08, 2019 434.08 435.94 430.37 434.40 401,959 +0.04(+0.01%)
Nov 07, 2019 436.17 438.99 433.81 434.36 853,670 +0.55(+0.13%)
Nov 06, 2019 429.71 435.62 428.08 433.81 894,604 +6.29(+1.47%)
Nov 05, 2019 422.28 429.69 421.63 427.52 808,851 +5.24(+1.24%)
Nov 04, 2019 420.82 422.52 419.07 422.28 613,983 +6.52(+1.57%)
Nov 01, 2019 413.27 417.91 413.22 415.76 498,104 +6.62(+1.62%)
Oct 31, 2019 411.37 413.78 405.86 409.14 484,679 -4.64(-1.12%)
Oct 30, 2019 412.42 414.32 408.19 413.78 365,156 +0.69(+0.17%)
Oct 29, 2019 412.02 417.19 411.71 413.09 534,586 -0.35(-0.09%)
Oct 28, 2019 408.94 416.05 408.94 413.45 659,131 +5.99(+1.47%)
Oct 25, 2019 403.91 408.17 400.25 407.46 536,359 +4.56(+1.13%)
Oct 24, 2019 405.49 407.17 400.29 402.90 457,230 -2.13(-0.53%)
Oct 23, 2019 398.62 405.26 397.29 405.03 426,893 +5.97(+1.50%)
Oct 22, 2019 401.99 403.43 397.88 399.06 463,220 -2.95(-0.73%)
Oct 21, 2019 396.17 402.66 396.15 402.01 650,696 +7.63(+1.93%)
Oct 18, 2019 397.65 398.94 393.99 394.38 595,716 -4.99(-1.25%)
Oct 17, 2019 398.76 402.65 397.88 399.37 616,804 +3.78(+0.96%)
Oct 16, 2019 394.34 396.47 393.51 395.58 546,865 +1.73(+0.44%)
Oct 15, 2019 387.98 396.98 385.52 393.85 948,249 +9.07(+2.36%)
Oct 14, 2019 383.08 385.04 380.72 384.78 805,959 +0.19(+0.05%)
Oct 11, 2019 379.28 386.28 377.02 384.59 838,336 +12.07(+3.24%)
Oct 10, 2019 369.59 376.51 369.59 372.52 665,527 +2.85(+0.77%)
Oct 09, 2019 368.47 371.59 366.83 369.68 436,200 +3.55(+0.97%)
Oct 08, 2019 371.63 372.42 364.88 366.13 572,735 -8.87(-2.37%)
Oct 07, 2019 376.40 378.60 373.32 375.00 660,778 -3.78(-1.00%)
Oct 04, 2019 373.21 379.01 371.38 378.78 404,216 +6.94(+1.87%)
Oct 03, 2019 371.20 373.61 364.40 371.84 573,621 -0.66(-0.18%)
Oct 02, 2019 379.72 380.46 369.94 372.51 860,290 -11.81(-3.07%)
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.