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: 4:10 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 (%)
Mar 29, 2019 374.72 376.72 371.65 372.68 522,801 +2.09(+0.56%)
Mar 28, 2019 367.48 371.17 366.45 370.59 393,005 +4.65(+1.27%)
Mar 27, 2019 369.39 371.08 364.26 365.94 487,367 -2.64(-0.72%)
Mar 26, 2019 366.75 369.14 365.33 368.58 567,578 +6.33(+1.75%)
Mar 25, 2019 364.51 365.82 360.41 362.25 471,335 -1.70(-0.47%)
Mar 22, 2019 371.93 373.61 362.01 363.95 671,189 -11.34(-3.02%)
Mar 21, 2019 373.75 378.20 369.92 375.29 541,751 +0.38(+0.10%)
Mar 20, 2019 378.64 379.07 372.85 374.90 1,011,023 -4.06(-1.07%)
Mar 19, 2019 385.92 386.62 378.16 378.96 1,087,672 -5.15(-1.34%)
Mar 18, 2019 380.21 384.35 380.15 384.11 599,753 +6.04(+1.60%)
Mar 15, 2019 378.31 382.67 377.53 378.07 2,014,601 -0.07(-0.02%)
Mar 14, 2019 379.74 379.74 375.94 378.14 575,307 +1.56(+0.41%)
Mar 13, 2019 375.26 377.94 371.92 376.58 695,732 +3.49(+0.93%)
Mar 12, 2019 374.65 375.86 372.25 373.09 578,739 -0.23(-0.06%)
Mar 11, 2019 369.75 374.44 368.80 373.32 680,119 +5.92(+1.61%)
Mar 08, 2019 366.75 367.90 363.82 367.40 673,139 -1.64(-0.44%)
Mar 07, 2019 378.85 379.32 366.73 369.04 536,023 -5.82(-1.55%)
Mar 06, 2019 377.17 378.46 374.44 374.85 312,743 -2.32(-0.62%)
Mar 05, 2019 378.68 379.95 375.98 377.17 497,116 -1.32(-0.35%)
Mar 04, 2019 385.90 386.86 375.65 378.49 792,813 -5.57(-1.45%)
Mar 01, 2019 387.34 391.12 382.62 384.06 759,371 +0.48(+0.12%)
Feb 28, 2019 382.54 384.88 381.14 383.59 591,664 +1.05(+0.27%)
Feb 27, 2019 380.95 384.87 379.83 382.54 532,775 +1.28(+0.34%)
Feb 26, 2019 378.78 383.40 377.07 381.26 545,414 +1.38(+0.36%)
Feb 25, 2019 380.18 384.95 379.10 379.87 596,449 +1.91(+0.51%)
Feb 22, 2019 376.92 378.16 375.13 377.96 462,416 +1.47(+0.39%)
Feb 21, 2019 377.86 378.71 374.61 376.49 522,045 -1.90(-0.50%)
Feb 20, 2019 373.69 378.63 371.95 378.39 650,847 +5.32(+1.43%)
Feb 19, 2019 370.79 374.74 370.56 373.07 506,109 -0.76(-0.20%)
Feb 15, 2019 367.98 374.42 367.98 373.83 693,509 +7.42(+2.02%)
Feb 14, 2019 367.31 368.05 361.72 366.42 626,884 -3.52(-0.95%)
Feb 13, 2019 369.29 375.39 368.77 369.94 928,397 +1.68(+0.46%)
Feb 12, 2019 360.19 368.47 359.53 368.26 713,308 +11.09(+3.10%)
Feb 11, 2019 358.08 359.05 355.70 357.17 628,812 +0.81(+0.23%)
Feb 08, 2019 356.70 358.34 351.49 356.36 655,148 -2.81(-0.78%)
Feb 07, 2019 358.60 361.66 354.84 359.17 542,318 -1.19(-0.33%)
Feb 06, 2019 362.14 364.17 359.22 360.37 490,567 -1.01(-0.28%)
Feb 05, 2019 361.86 362.75 358.34 361.38 545,419 -0.36(-0.10%)
Feb 04, 2019 360.46 362.40 357.58 361.74 616,372 +1.01(+0.28%)
Feb 01, 2019 361.27 361.40 356.67 360.73 676,870 +1.50(+0.42%)
Jan 31, 2019 351.56 359.99 351.56 359.23 866,679 +5.84(+1.65%)
Jan 30, 2019 354.14 355.65 347.76 353.39 1,005,087 +0.61(+0.17%)
Jan 29, 2019 356.13 356.57 351.62 352.78 696,457 +1.96(+0.56%)
Jan 28, 2019 351.24 353.00 348.26 350.82 740,000 -3.97(-1.12%)
Jan 25, 2019 355.89 358.36 354.10 354.79 661,965 +2.93(+0.83%)
Jan 24, 2019 353.03 355.99 347.74 351.86 968,725 -1.66(-0.47%)
Jan 23, 2019 357.46 358.79 349.44 353.52 762,784 -4.43(-1.24%)
Jan 22, 2019 360.38 362.80 355.78 357.95 1,046,398 -5.06(-1.39%)
Jan 18, 2019 360.96 363.98 357.94 363.01 1,192,208 +6.00(+1.68%)
Jan 17, 2019 355.70 360.84 349.38 357.02 1,034,666 -0.45(-0.13%)
Jan 16, 2019 347.99 365.07 347.41 357.47 1,540,260 +10.67(+3.08%)
Jan 15, 2019 343.19 347.15 340.47 346.80 978,160 +3.71(+1.08%)
Jan 14, 2019 340.01 346.13 338.49 343.08 1,062,666 -1.29(-0.37%)
Jan 11, 2019 341.86 345.86 337.24 344.37 816,219 -1.38(-0.40%)
Jan 10, 2019 345.42 346.98 342.04 345.75 562,800 -0.60(-0.17%)
Jan 09, 2019 345.75 348.91 342.11 346.35 740,129 +1.97(+0.57%)
Jan 08, 2019 344.24 346.92 340.64 344.37 740,571 +4.33(+1.27%)
Jan 07, 2019 338.34 344.61 337.02 340.05 825,574 +0.94(+0.28%)
Jan 04, 2019 333.35 340.06 330.59 339.10 748,509 +11.98(+3.66%)
Jan 03, 2019 333.23 334.54 326.52 327.12 902,433 -9.90(-2.94%)
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.