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 (%)
Jul 31, 2017 356.06 357.31 354.53 356.10 701,152 +2.11(+0.60%)
Jul 28, 2017 354.82 355.73 352.23 353.98 533,298 -1.26(-0.35%)
Jul 27, 2017 362.70 363.46 352.28 355.25 644,768 -6.01(-1.66%)
Jul 26, 2017 361.03 363.61 360.05 361.26 885,435 +1.13(+0.32%)
Jul 25, 2017 360.66 362.33 359.11 360.12 636,001 +2.53(+0.71%)
Jul 24, 2017 357.01 358.23 356.78 357.59 446,009 -0.27(-0.08%)
Jul 21, 2017 355.65 358.62 355.19 357.87 527,839 +1.14(+0.32%)
Jul 20, 2017 356.99 354.84 356.72 475,001 +0.69(+0.19%)
Jul 19, 2017 358.19 358.64 354.62 356.04 619,933 -0.35(-0.10%)
Jul 18, 2017 352.25 356.61 350.81 356.39 1,015,807 +1.88(+0.53%)
Jul 17, 2017 357.32 360.47 353.05 354.51 1,493,564 -11.45(-3.13%)
Jul 14, 2017 364.36 369.71 363.39 365.96 917,782 +0.38(+0.11%)
Jul 13, 2017 364.55 366.15 363.29 365.57 572,078 +2.16(+0.59%)
Jul 12, 2017 361.92 364.44 360.78 363.41 561,299 +2.82(+0.78%)
Jul 11, 2017 364.62 364.85 358.72 360.59 607,720 -3.61(-0.99%)
Jul 10, 2017 360.42 366.38 360.02 364.20 619,316 +3.22(+0.89%)
Jul 07, 2017 356.95 361.53 355.61 360.98 467,117 +6.00(+1.69%)
Jul 06, 2017 356.48 357.80 354.77 354.98 402,642 -2.99(-0.83%)
Jul 05, 2017 358.01 358.93 355.87 357.97 535,112 -0.04(-0.01%)
Jul 03, 2017 355.59 359.75 354.85 358.01 455,029 +5.35(+1.52%)
Jun 30, 2017 355.49 356.38 352.55 352.66 601,287 -0.69(-0.20%)
Jun 29, 2017 358.91 359.69 351.52 353.35 897,033 -3.01(-0.85%)
Jun 28, 2017 355.92 356.65 352.83 356.36 468,815 +3.94(+1.12%)
Jun 27, 2017 355.55 356.07 352.16 352.42 499,349 -2.14(-0.60%)
Jun 26, 2017 353.64 355.84 352.53 354.56 466,714 +2.56(+0.73%)
Jun 23, 2017 354.28 355.76 350.86 352.00 972,326 -1.29(-0.37%)
Jun 22, 2017 350.89 354.60 350.19 353.29 430,967 +2.03(+0.58%)
Jun 21, 2017 355.47 355.68 350.93 351.26 695,354 -3.30(-0.93%)
Jun 20, 2017 356.07 357.04 354.44 354.56 583,936 -3.08(-0.86%)
Jun 19, 2017 353.35 357.72 352.28 357.64 686,390 +6.57(+1.87%)
Jun 16, 2017 353.33 353.54 350.39 351.07 1,415,961 -1.55(-0.44%)
Jun 15, 2017 349.64 352.83 349.64 352.62 569,845 +0.73(+0.21%)
Jun 14, 2017 348.87 351.99 347.96 351.89 621,984 +1.82(+0.52%)
Jun 13, 2017 350.07 351.69 348.02 350.07 447,759 +0.84(+0.24%)
Jun 12, 2017 348.77 350.64 347.10 349.23 939,307 -0.16(-0.05%)
Jun 09, 2017 347.78 349.84 346.77 349.39 813,574 +2.73(+0.79%)
Jun 08, 2017 348.67 345.31 346.66 818,510 +1.19(+0.35%)
Jun 07, 2017 346.86 347.18 345.03 345.47 699,908 -0.03(-0.01%)
Jun 06, 2017 343.39 347.77 343.17 345.49 800,019 -0.32(-0.09%)
Jun 05, 2017 346.25 348.73 345.56 345.82 508,694 -0.41(-0.12%)
Jun 02, 2017 343.80 347.75 342.49 346.23 1,053,388 +1.11(+0.32%)
Jun 01, 2017 340.86 345.71 340.45 345.12 1,586,038 +5.54(+1.63%)
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%)
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.