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 (%)
May 31, 2017 338.55 339.86 336.96 339.57 1,105,325 +2.01(+0.60%)
May 30, 2017 335.92 339.00 335.84 337.57 899,677 -0.17(-0.05%)
May 26, 2017 335.43 338.34 334.50 337.73 888,723 +0.55(+0.16%)
May 25, 2017 331.56 338.49 329.98 337.19 1,168,563 +8.34(+2.54%)
May 24, 2017 329.38 329.38 326.10 328.85 595,897 +0.28(+0.09%)
May 23, 2017 328.87 330.50 327.90 328.56 875,207 -0.26(-0.08%)
May 22, 2017 328.33 331.08 327.41 328.82 800,110 +2.46(+0.75%)
May 19, 2017 323.21 327.73 322.41 326.37 822,197 +4.02(+1.25%)
May 18, 2017 317.49 325.96 316.83 322.35 1,218,742 +3.99(+1.25%)
May 17, 2017 324.69 322.95 316.68 318.36 1,035,706 -6.33(-1.95%)
May 16, 2017 323.41 325.50 321.71 324.69 715,901 +1.61(+0.50%)
May 15, 2017 320.79 324.81 319.76 323.08 670,135 +3.52(+1.10%)
May 12, 2017 316.76 319.63 316.30 319.56 552,086 +1.87(+0.59%)
May 11, 2017 315.64 318.09 314.12 317.69 547,557 +0.50(+0.16%)
May 10, 2017 315.79 317.36 313.53 317.20 487,919 +1.47(+0.47%)
May 09, 2017 317.24 318.51 315.02 315.73 570,087 -1.56(-0.49%)
May 08, 2017 319.16 319.43 315.95 317.29 406,060 -1.15(-0.36%)
May 05, 2017 317.61 318.47 316.47 318.43 646,335 +0.37(+0.12%)
May 04, 2017 320.62 320.62 316.39 318.06 554,773 -0.81(-0.25%)
May 03, 2017 318.69 319.92 317.81 318.87 452,356 -0.17(-0.05%)
May 02, 2017 318.27 319.37 317.23 319.05 457,734 +1.25(+0.39%)
May 01, 2017 321.29 321.29 317.80 317.80 705,895 -1.30(-0.41%)
Apr 28, 2017 323.61 324.74 318.87 319.10 700,531 -5.10(-1.57%)
Apr 27, 2017 323.74 324.47 319.88 324.20 448,016 +1.53(+0.47%)
Apr 26, 2017 322.32 325.19 321.20 322.67 560,782 +0.56(+0.18%)
Apr 25, 2017 322.65 322.65 319.76 322.11 656,881 +1.28(+0.40%)
Apr 24, 2017 320.23 322.87 318.73 320.83 718,045 +7.13(+2.27%)
Apr 21, 2017 315.06 316.46 312.66 313.70 595,159 -2.93(-0.93%)
Apr 20, 2017 313.94 317.67 311.72 316.63 874,681 +3.72(+1.19%)
Apr 19, 2017 319.57 320.17 311.59 312.91 828,928 -5.40(-1.70%)
Apr 18, 2017 316.63 318.82 315.08 318.31 600,806 -0.16(-0.05%)
Apr 17, 2017 316.29 318.71 315.15 318.46 514,232 +3.98(+1.27%)
Apr 13, 2017 314.37 319.08 313.66 314.48 441,903 -2.02(-0.64%)
Apr 12, 2017 317.74 319.26 315.63 316.51 455,453 -2.17(-0.68%)
Apr 11, 2017 318.37 319.06 314.94 318.67 532,623 -1.53(-0.48%)
Apr 10, 2017 320.36 322.81 318.75 320.20 470,332 -0.11(-0.03%)
Apr 07, 2017 316.74 323.03 316.74 320.31 663,664 +1.59(+0.50%)
Apr 06, 2017 316.35 319.83 315.51 318.71 398,590 +2.65(+0.84%)
Apr 05, 2017 318.20 320.95 315.47 316.07 563,222 +0.09(+0.03%)
Apr 04, 2017 316.33 316.87 314.54 315.98 491,118 -1.07(-0.34%)
Apr 03, 2017 318.49 319.63 313.79 317.05 605,254 -1.18(-0.37%)
Mar 31, 2017 317.45 320.49 316.62 318.23 524,365 +0.39(+0.12%)
Mar 30, 2017 313.74 318.74 313.74 317.83 583,143 +3.01(+0.96%)
Mar 29, 2017 314.08 316.08 313.31 314.82 556,308 -1.01(-0.32%)
Mar 28, 2017 310.15 316.87 310.01 315.83 715,619 +4.67(+1.50%)
Mar 27, 2017 306.40 311.20 305.36 311.16 740,077 +0.49(+0.16%)
Mar 24, 2017 312.63 313.62 308.87 310.67 383,687 -0.82(-0.26%)
Mar 23, 2017 310.75 314.75 310.75 311.50 503,911 -0.06(-0.02%)
Mar 22, 2017 309.99 312.17 308.67 311.55 414,357 +0.26(+0.08%)
Mar 21, 2017 317.80 317.90 310.41 311.30 735,689 -4.39(-1.39%)
Mar 20, 2017 317.07 317.34 314.37 315.69 525,322 -1.99(-0.63%)
Mar 17, 2017 324.63 324.63 317.49 317.68 810,094 -5.93(-1.83%)
Mar 16, 2017 322.87 325.37 321.33 323.61 645,496 +1.48(+0.46%)
Mar 15, 2017 319.79 322.76 318.71 322.13 522,437 +4.09(+1.29%)
Mar 14, 2017 317.96 320.37 316.42 318.04 425,929 -1.33(-0.42%)
Mar 13, 2017 319.98 320.40 317.89 319.37 487,232 +0.26(+0.08%)
Mar 10, 2017 321.39 321.94 318.54 319.11 582,520 +0.26(+0.08%)
Mar 09, 2017 319.73 321.09 316.91 318.86 474,432 -0.23(-0.07%)
Mar 08, 2017 321.93 322.81 318.94 319.09 501,474 -0.66(-0.21%)
Mar 07, 2017 321.17 321.66 318.80 319.75 434,679 -1.92(-0.60%)
Mar 06, 2017 321.72 322.73 320.09 321.67 441,533 -2.08(-0.64%)
Mar 03, 2017 325.29 326.04 323.13 323.75 410,872 -1.23(-0.38%)
Mar 02, 2017 327.88 328.07 324.79 324.98 572,705 -3.04(-0.93%)
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.