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, 2018 453.90 457.50 450.61 453.57 639,508 -0.05(-0.01%)
May 30, 2018 447.69 454.47 446.64 453.62 476,014 +8.52(+1.91%)
May 29, 2018 454.01 456.62 439.81 445.10 841,268 -13.03(-2.84%)
May 25, 2018 458.14 458.14 458.14 0 -1.03(-0.23%)
May 24, 2018 460.96 460.96 453.95 459.17 486,511 -1.55(-0.34%)
May 23, 2018 459.93 460.84 453.16 460.73 444,858 -3.58(-0.77%)
May 22, 2018 463.93 466.60 463.44 464.31 477,068 +2.89(+0.63%)
May 21, 2018 460.17 465.24 460.17 461.42 422,922 +4.24(+0.93%)
May 18, 2018 455.31 458.40 453.73 457.19 610,967 +2.47(+0.54%)
May 17, 2018 453.37 455.93 450.83 454.71 430,769 +1.43(+0.31%)
May 16, 2018 453.62 456.29 450.29 453.29 559,302 +0.59(+0.13%)
May 15, 2018 455.03 457.32 450.61 452.70 543,164 -5.56(-1.21%)
May 14, 2018 460.16 462.36 455.15 458.26 489,386 -0.57(-0.12%)
May 11, 2018 456.56 460.39 454.38 458.83 466,062 +3.54(+0.78%)
May 10, 2018 451.71 457.70 450.96 455.29 621,284 +4.17(+0.92%)
May 09, 2018 443.68 452.07 443.31 451.12 559,676 +9.70(+2.20%)
May 08, 2018 437.88 448.30 437.88 441.43 746,817 -3.12(-0.70%)
May 07, 2018 443.40 447.21 440.60 444.54 431,814 +2.72(+0.61%)
May 04, 2018 430.19 447.85 429.30 441.83 708,886 +7.41(+1.71%)
May 03, 2018 436.26 436.56 425.23 434.41 803,909 -2.65(-0.61%)
May 02, 2018 439.37 442.90 436.42 437.06 516,696 -2.70(-0.61%)
May 01, 2018 439.76 442.43 434.86 439.76 491,284 -3.00(-0.68%)
Apr 30, 2018 446.07 448.94 442.06 442.76 566,400 -2.67(-0.60%)
Apr 27, 2018 445.04 446.55 441.33 445.43 436,892 +1.64(+0.37%)
Apr 26, 2018 435.54 447.00 434.69 443.80 839,700 +8.92(+2.05%)
Apr 25, 2018 436.39 438.10 432.25 434.88 843,100 -1.26(-0.29%)
Apr 24, 2018 443.82 444.10 432.28 436.14 1,211,778 -5.22(-1.18%)
Apr 23, 2018 445.88 446.89 440.25 441.36 576,269 -3.88(-0.87%)
Apr 20, 2018 446.43 447.91 442.00 445.24 753,052 -0.54(-0.12%)
Apr 19, 2018 444.58 447.34 443.18 445.78 618,783 +1.56(+0.35%)
Apr 18, 2018 448.72 448.72 443.29 444.22 791,298 -3.07(-0.69%)
Apr 17, 2018 448.50 450.14 445.14 447.29 1,611,023 +1.69(+0.38%)
Apr 16, 2018 448.28 451.22 445.45 445.60 929,949 +0.07(+0.02%)
Apr 13, 2018 457.92 457.92 442.42 445.54 576,169 -7.00(-1.55%)
Apr 12, 2018 450.26 459.73 449.13 452.53 787,520 +6.54(+1.47%)
Apr 11, 2018 447.51 452.91 444.60 446.00 647,091 -7.34(-1.62%)
Apr 10, 2018 449.06 457.52 448.28 453.34 736,804 +10.88(+2.46%)
Apr 09, 2018 447.53 453.51 441.67 442.45 659,042 +1.04(+0.23%)
Apr 06, 2018 449.47 453.17 435.77 441.42 610,752 -15.69(-3.43%)
Apr 05, 2018 456.54 462.35 454.65 457.11 466,778 +1.77(+0.39%)
Apr 04, 2018 437.89 456.96 437.79 455.33 555,049 +6.44(+1.43%)
Apr 03, 2018 443.57 449.88 440.02 448.90 666,625 +8.26(+1.87%)
Apr 02, 2018 456.56 458.27 433.05 440.64 878,776 -19.29(-4.19%)
Mar 29, 2018 459.93 459.93 459.93 0 +11.62(+2.59%)
Mar 28, 2018 453.69 455.51 444.94 448.30 585,172 -3.46(-0.77%)
Mar 27, 2018 460.00 462.96 447.90 451.77 602,279 -7.31(-1.59%)
Mar 26, 2018 449.89 459.80 446.21 459.08 791,459 +16.63(+3.76%)
Mar 23, 2018 460.33 460.33 440.26 442.45 771,978 -15.53(-3.39%)
Mar 22, 2018 472.17 473.89 457.09 457.97 823,310 -21.00(-4.39%)
Mar 21, 2018 474.26 486.88 472.95 478.98 565,526 +5.64(+1.19%)
Mar 20, 2018 473.36 473.61 468.65 473.34 448,918 +3.13(+0.67%)
Mar 19, 2018 478.72 478.82 465.33 470.21 653,156 -8.34(-1.74%)
Mar 16, 2018 474.42 480.44 473.78 478.55 726,593 +4.86(+1.03%)
Mar 15, 2018 475.66 478.53 471.92 473.69 368,925 -0.88(-0.18%)
Mar 14, 2018 481.10 481.10 473.38 474.56 402,170 -4.33(-0.90%)
Mar 13, 2018 490.10 491.20 477.30 478.89 562,453 -6.56(-1.35%)
Mar 12, 2018 491.02 491.41 483.10 485.46 483,998 -4.58(-0.93%)
Mar 09, 2018 474.03 491.28 474.03 490.03 959,596 +20.20(+4.30%)
Mar 08, 2018 466.00 470.67 464.43 469.83 693,855 +5.06(+1.09%)
Mar 07, 2018 465.70 457.05 464.77 548,738 -1.04(-0.22%)
Mar 06, 2018 466.11 458.59 465.82 456,344 +5.33(+1.16%)
Mar 05, 2018 449.84 461.25 448.80 460.49 455,396 +6.49(+1.43%)
Mar 02, 2018 447.79 455.88 445.14 454.00 753,638 +1.69(+0.37%)
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.