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: 6:30 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 (%)
Apr 30, 2014 230.56 232.88 229.69 232.00 548,790 +0.38(+0.17%)
Apr 29, 2014 232.38 233.22 231.09 231.62 638,678 +1.54(+0.67%)
Apr 28, 2014 232.79 234.02 227.66 230.08 1,047,458 -1.50(-0.65%)
Apr 25, 2014 233.54 234.00 230.60 231.58 511,269 -2.44(-1.04%)
Apr 24, 2014 235.53 237.08 233.38 234.02 706,996 -3.07(-1.29%)
Apr 23, 2014 237.41 238.89 235.80 237.09 629,221 -0.52(-0.22%)
Apr 22, 2014 236.05 239.14 235.10 237.61 751,464 +1.84(+0.78%)
Apr 21, 2014 237.50 237.65 235.24 235.77 845,084 -1.93(-0.81%)
Apr 17, 2014 241.22 237.69 237.69 237.69 1,312,565 -1.36(-0.57%)
Apr 16, 2014 232.58 239.44 232.58 239.06 1,413,338 +7.28(+3.14%)
Apr 15, 2014 231.13 232.58 227.38 231.78 821,835 +1.73(+0.75%)
Apr 14, 2014 229.85 230.46 227.30 230.06 945,765 +3.67(+1.62%)
Apr 11, 2014 227.96 229.04 225.22 226.39 1,206,088 -1.73(-0.76%)
Apr 10, 2014 238.25 238.27 228.11 228.11 1,136,019 -9.53(-4.01%)
Apr 09, 2014 233.91 238.06 233.31 237.65 739,398 +4.56(+1.96%)
Apr 08, 2014 233.99 235.16 231.26 233.08 1,078,212 -1.15(-0.49%)
Apr 07, 2014 238.73 239.35 233.67 234.23 1,081,115 -3.88(-1.63%)
Apr 04, 2014 246.30 246.66 237.59 238.11 1,136,705 -4.41(-1.82%)
Apr 03, 2014 246.35 246.35 241.60 242.52 719,396 -3.01(-1.23%)
Apr 02, 2014 244.34 247.78 243.13 245.53 760,722 +1.28(+0.52%)
Apr 01, 2014 243.66 244.45 241.11 244.25 982,341 +1.86(+0.77%)
Mar 31, 2014 242.38 243.34 241.09 242.40 846,039 +2.77(+1.15%)
Mar 28, 2014 238.48 241.96 237.72 239.63 910,075 +3.38(+1.43%)
Mar 27, 2014 238.56 239.51 235.51 236.24 862,980 -2.12(-0.89%)
Mar 26, 2014 240.16 241.53 237.66 238.36 1,246,603 +1.27(+0.54%)
Mar 25, 2014 234.58 237.26 232.44 237.09 1,177,573 +3.87(+1.66%)
Mar 24, 2014 232.63 234.26 230.16 233.22 1,145,464 +0.56(+0.24%)
Mar 21, 2014 233.30 234.47 230.53 232.67 1,729,589 +0.67(+0.29%)
Mar 20, 2014 228.91 233.16 228.67 232.00 838,081 +2.00(+0.87%)
Mar 19, 2014 232.25 232.47 228.11 230.00 867,122 -2.07(-0.89%)
Mar 18, 2014 231.32 232.58 230.59 232.07 533,962 +1.83(+0.79%)
Mar 17, 2014 229.71 232.86 229.40 230.24 968,324 +2.31(+1.01%)
Mar 14, 2014 230.29 232.04 227.93 227.93 931,709 -2.73(-1.18%)
Mar 13, 2014 239.28 239.91 230.21 230.66 1,333,418 -7.42(-3.12%)
Mar 12, 2014 235.91 238.09 234.73 238.08 720,176 +0.07(+0.03%)
Mar 11, 2014 238.28 239.68 237.10 238.01 1,097,240 +0.25(+0.10%)
Mar 10, 2014 239.46 239.71 236.34 237.76 1,050,601 -1.79(-0.75%)
Mar 07, 2014 242.21 242.21 238.55 239.55 986,423 -0.25(-0.10%)
Mar 06, 2014 238.02 240.65 236.85 239.80 956,739 +3.11(+1.31%)
Mar 05, 2014 235.66 237.32 235.09 236.69 697,051 +1.38(+0.59%)
Mar 04, 2014 233.04 236.55 232.85 235.31 956,816 +5.26(+2.29%)
Mar 03, 2014 230.36 231.01 228.10 230.05 892,277 -3.44(-1.47%)
Feb 28, 2014 234.20 236.59 232.39 233.49 1,158,766 -0.74(-0.32%)
Feb 27, 2014 228.04 234.86 228.00 234.23 1,034,577 +6.27(+2.75%)
Feb 26, 2014 230.00 230.90 226.62 227.97 889,277 -1.97(-0.86%)
Feb 25, 2014 231.40 232.69 229.44 229.94 934,956 -1.83(-0.79%)
Feb 24, 2014 229.61 233.27 229.02 231.76 829,202 +2.75(+1.20%)
Feb 21, 2014 230.24 231.54 228.86 229.02 741,047 -1.16(-0.51%)
Feb 20, 2014 230.08 231.28 227.87 230.18 791,425 +0.02(+0.01%)
Feb 19, 2014 232.29 235.86 229.88 230.16 773,498 -4.19(-1.79%)
Feb 18, 2014 232.32 234.96 232.08 234.35 670,703 +2.25(+0.97%)
Feb 14, 2014 233.21 232.10 232.10 232.10 867,301 -1.16(-0.50%)
Feb 13, 2014 229.01 234.19 226.82 233.26 718,675 +0.79(+0.34%)
Feb 12, 2014 233.47 235.52 231.45 232.47 861,298 -1.26(-0.54%)
Feb 11, 2014 230.55 234.76 229.79 233.73 997,201 +3.16(+1.37%)
Feb 10, 2014 228.11 231.34 227.28 230.57 959,217 +0.89(+0.39%)
Feb 07, 2014 227.48 229.78 226.03 229.68 1,131,099 +3.83(+1.70%)
Feb 06, 2014 223.13 226.44 222.43 225.85 1,119,093 +4.29(+1.94%)
Feb 05, 2014 222.77 225.48 219.09 221.56 1,198,269 -0.37(-0.17%)
Feb 04, 2014 219.65 224.08 219.27 221.93 1,198,651 +2.57(+1.17%)
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.