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

BlackRock (NY: BLK )

778.53 -10.35 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2018 476.77 478.59 472.41 474.23 788,331 -0.41(-0.09%)
Jan 30, 2018 481.19 482.40 474.55 474.64 1,008,303 -10.24(-2.11%)
Jan 29, 2018 494.26 494.26 484.70 484.88 723,656 -10.45(-2.11%)
Jan 26, 2018 488.08 495.46 487.16 495.33 611,996 +9.54(+1.96%)
Jan 25, 2018 493.81 493.86 483.64 485.79 1,057,260 -10.27(-2.07%)
Jan 24, 2018 499.64 500.10 492.28 496.07 739,076 -1.70(-0.34%)
Jan 23, 2018 500.57 501.85 496.68 497.76 751,179 -3.02(-0.60%)
Jan 22, 2018 500.11 500.94 491.27 500.79 999,004 +2.53(+0.51%)
Jan 19, 2018 491.80 498.51 490.46 498.25 700,909 +9.32(+1.91%)
Jan 18, 2018 487.29 493.15 485.39 488.93 971,159 +2.29(+0.47%)
Jan 17, 2018 478.80 488.44 477.18 486.65 1,165,545 +11.40(+2.40%)
Jan 16, 2018 474.92 482.69 473.61 475.24 1,616,178 +6.31(+1.34%)
Jan 12, 2018 468.94 468.94 468.94 0 +14.87(+3.27%)
Jan 11, 2018 450.89 454.94 447.90 454.07 907,165 +5.36(+1.19%)
Jan 10, 2018 451.16 452.35 447.20 448.71 572,986 -2.00(-0.44%)
Jan 09, 2018 446.54 455.83 446.18 450.71 642,784 +3.76(+0.84%)
Jan 08, 2018 442.27 447.15 441.92 446.96 665,206 +3.31(+0.75%)
Jan 05, 2018 442.20 443.96 439.70 443.65 572,152 +3.75(+0.85%)
Jan 04, 2018 435.99 440.05 434.73 439.90 461,815 +5.73(+1.32%)
Jan 03, 2018 429.37 434.50 428.95 434.17 531,584 +4.53(+1.06%)
Jan 02, 2018 437.92 437.92 427.53 429.63 624,475 -4.00(-0.92%)
Dec 29, 2017 433.63 433.63 433.63 0 -3.61(-0.82%)
Dec 28, 2017 434.72 437.51 434.48 437.24 263,468 +3.09(+0.71%)
Dec 27, 2017 434.19 435.25 432.41 434.15 255,908 +0.51(+0.12%)
Dec 26, 2017 433.31 433.87 430.51 433.64 209,711 +1.35(+0.31%)
Dec 22, 2017 434.45 434.45 429.36 432.29 305,931 -1.24(-0.29%)
Dec 21, 2017 436.03 437.83 432.94 433.53 444,155 -0.81(-0.19%)
Dec 20, 2017 439.30 439.30 432.65 434.34 349,064 -1.07(-0.25%)
Dec 19, 2017 439.57 439.57 434.77 435.42 483,154 -2.57(-0.59%)
Dec 18, 2017 436.41 438.49 434.78 437.98 513,286 +5.90(+1.37%)
Dec 15, 2017 427.55 435.32 427.44 432.08 1,061,923 +4.32(+1.01%)
Dec 14, 2017 434.35 434.52 427.54 427.76 398,438 -4.90(-1.13%)
Dec 13, 2017 436.43 438.00 431.97 432.66 571,139 -4.37(-1.00%)
Dec 12, 2017 437.03 437.72 431.91 437.03 510,192 +4.73(+1.09%)
Dec 11, 2017 434.83 435.32 431.17 432.30 471,656 -2.84(-0.65%)
Dec 08, 2017 434.05 436.67 431.86 435.14 558,787 +2.60(+0.60%)
Dec 07, 2017 431.69 435.96 431.58 432.54 493,698 +0.50(+0.12%)
Dec 06, 2017 427.97 436.01 427.30 432.04 458,333 -0.25(-0.06%)
Dec 05, 2017 433.56 435.13 431.26 432.29 594,157 -1.17(-0.27%)
Dec 04, 2017 423.82 428.90 433.46 849,258 +9.64(+2.27%)
Dec 01, 2017 421.78 425.78 416.07 423.82 680,812 +2.86(+0.68%)
Nov 30, 2017 423.27 427.52 419.59 420.96 1,275,380 +0.31(+0.07%)
Nov 29, 2017 416.45 424.43 415.00 420.65 815,565 +6.52(+1.57%)
Nov 28, 2017 405.55 414.55 403.74 414.13 532,909 +9.32(+2.30%)
Nov 27, 2017 403.75 406.66 403.34 404.81 404,014 +1.87(+0.46%)
Nov 24, 2017 404.11 405.61 402.60 402.94 160,065 +0.67(+0.17%)
Nov 22, 2017 404.17 406.50 401.74 402.27 315,935 -2.03(-0.50%)
Nov 21, 2017 401.24 405.46 400.66 404.30 524,958 +5.53(+1.39%)
Nov 20, 2017 398.95 400.11 397.15 398.77 466,981 +0.66(+0.16%)
Nov 17, 2017 396.23 402.53 396.15 398.11 601,939 -0.03(-0.01%)
Nov 16, 2017 397.46 398.41 395.23 398.14 294,671 +2.96(+0.75%)
Nov 15, 2017 392.96 396.67 389.51 395.18 560,074 +0.04(+0.01%)
Nov 14, 2017 389.06 395.27 388.54 395.14 435,729 +4.49(+1.15%)
Nov 13, 2017 388.36 390.92 387.26 390.65 594,220 -0.61(-0.15%)
Nov 10, 2017 391.53 393.82 389.36 391.26 362,575 -0.65(-0.17%)
Nov 09, 2017 394.22 396.43 388.47 391.90 541,703 -4.70(-1.19%)
Nov 08, 2017 396.56 398.06 395.57 396.61 431,237 -0.98(-0.25%)
Nov 07, 2017 399.13 402.76 396.63 397.59 286,267 -1.88(-0.47%)
Nov 06, 2017 402.11 402.98 399.00 399.47 287,665 -2.94(-0.73%)
Nov 03, 2017 397.47 403.30 396.52 402.41 518,665 +3.52(+0.88%)
Nov 02, 2017 394.28 400.56 394.19 398.89 629,614 +4.73(+1.20%)
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.