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: 7:00 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 (%)
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%)
Nov 01, 2017 397.46 397.99 393.75 394.16 535,477 -1.29(-0.33%)
Oct 31, 2017 396.20 397.43 394.96 395.46 491,794 -1.23(-0.31%)
Oct 30, 2017 399.24 399.51 396.10 396.68 382,271 -2.38(-0.60%)
Oct 27, 2017 397.86 401.36 395.31 399.07 515,089 +1.39(+0.35%)
Oct 26, 2017 396.59 399.21 395.32 397.68 589,579 +3.64(+0.92%)
Oct 25, 2017 397.88 398.80 390.69 394.05 766,757 -3.84(-0.96%)
Oct 24, 2017 401.19 401.71 396.47 397.88 607,643 -0.56(-0.14%)
Oct 23, 2017 400.63 402.71 397.89 398.45 520,139 -1.87(-0.47%)
Oct 20, 2017 411.38 411.38 399.12 400.32 633,572 -0.14(-0.04%)
Oct 19, 2017 398.12 401.18 396.64 400.46 552,632 -0.60(-0.15%)
Oct 18, 2017 401.00 401.38 398.41 401.06 494,000 +1.64(+0.41%)
Oct 17, 2017 400.82 401.86 397.11 399.42 514,015 -2.02(-0.50%)
Oct 16, 2017 400.33 402.11 398.73 401.44 506,568 +2.07(+0.52%)
Oct 13, 2017 403.59 406.15 399.02 399.37 761,721 -4.28(-1.06%)
Oct 12, 2017 399.80 407.55 398.11 403.65 1,478,351 +5.59(+1.41%)
Oct 11, 2017 398.12 398.43 386.50 398.06 1,228,399 +7.09(+1.81%)
Oct 10, 2017 389.09 390.97 387.73 390.97 818,600 +2.55(+0.66%)
Oct 09, 2017 390.48 391.24 387.75 388.42 404,355 -0.65(-0.17%)
Oct 06, 2017 390.08 391.29 385.85 389.06 545,967 -1.02(-0.26%)
Oct 05, 2017 385.15 391.07 383.80 390.08 765,524 +5.48(+1.42%)
Oct 04, 2017 378.68 384.63 377.11 384.61 1,000,663 +5.98(+1.58%)
Oct 03, 2017 377.47 378.72 375.33 378.62 644,526 +0.71(+0.19%)
Oct 02, 2017 376.06 378.37 375.45 377.92 496,350 +2.40(+0.64%)
Sep 29, 2017 373.76 376.73 372.55 375.52 544,991 +0.82(+0.22%)
Sep 28, 2017 371.24 375.15 369.16 374.69 563,797 +6.48(+1.76%)
Sep 27, 2017 368.45 364.41 368.22 488,362 +3.36(+0.92%)
Sep 26, 2017 368.44 368.44 364.36 364.86 367,210 -2.71(-0.74%)
Sep 25, 2017 365.77 367.71 363.83 367.57 343,569 +1.80(+0.49%)
Sep 22, 2017 363.71 367.16 362.77 365.77 340,295 +1.56(+0.43%)
Sep 21, 2017 365.14 366.09 362.34 364.21 349,222 -0.37(-0.10%)
Sep 20, 2017 364.83 365.53 362.31 364.58 474,908 +1.41(+0.39%)
Sep 19, 2017 361.74 364.28 360.28 363.17 430,893 +2.48(+0.69%)
Sep 18, 2017 360.65 362.60 359.94 360.69 542,977 +0.60(+0.17%)
Sep 15, 2017 360.65 355.39 360.09 1,012,265 +2.55(+0.71%)
Sep 14, 2017 357.63 358.64 356.49 357.54 557,540 +0.14(+0.04%)
Sep 13, 2017 359.79 359.82 356.20 357.40 477,897 -2.56(-0.71%)
Sep 12, 2017 357.92 360.07 356.70 359.96 397,522 +3.81(+1.07%)
Sep 11, 2017 350.66 357.84 350.66 356.16 527,680 +6.79(+1.94%)
Sep 08, 2017 347.03 350.89 346.58 349.36 376,729 +1.43(+0.41%)
Sep 07, 2017 348.06 343.87 347.93 575,423 +1.73(+0.50%)
Sep 06, 2017 348.88 350.26 345.95 346.20 511,348 -1.23(-0.35%)
Sep 05, 2017 352.32 354.01 346.91 347.43 735,115 -6.83(-1.93%)
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.