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 (%)
Sep 29, 2017 373.94 376.91 372.73 375.70 544,731 +0.82(+0.22%)
Sep 28, 2017 371.42 375.33 369.33 374.87 563,527 +6.48(+1.76%)
Sep 27, 2017 368.63 364.59 368.39 488,128 +3.36(+0.92%)
Sep 26, 2017 368.61 368.61 364.53 365.03 367,034 -2.71(-0.74%)
Sep 25, 2017 365.95 367.89 364.01 367.75 343,405 +1.80(+0.49%)
Sep 22, 2017 363.88 367.33 362.94 365.95 340,133 +1.56(+0.43%)
Sep 21, 2017 365.31 366.27 362.51 364.39 349,055 -0.37(-0.10%)
Sep 20, 2017 365.01 365.70 362.48 364.76 474,681 +1.41(+0.39%)
Sep 19, 2017 361.92 364.45 360.45 363.34 430,687 +2.48(+0.69%)
Sep 18, 2017 360.82 362.77 360.12 360.87 542,717 +0.61(+0.17%)
Sep 15, 2017 360.82 355.56 360.26 1,011,782 +2.55(+0.71%)
Sep 14, 2017 357.80 358.81 356.65 357.71 557,274 +0.14(+0.04%)
Sep 13, 2017 359.97 359.99 356.37 357.57 477,669 -2.56(-0.71%)
Sep 12, 2017 358.09 360.24 356.87 360.13 397,332 +3.81(+1.07%)
Sep 11, 2017 350.82 358.01 350.82 356.33 527,428 +6.80(+1.94%)
Sep 08, 2017 347.19 351.06 346.75 349.53 376,549 +1.43(+0.41%)
Sep 07, 2017 348.23 344.03 348.10 575,148 +1.73(+0.50%)
Sep 06, 2017 349.05 350.43 346.12 346.37 511,104 -1.23(-0.35%)
Sep 05, 2017 352.49 354.19 347.08 347.60 734,764 -6.83(-1.93%)
Sep 01, 2017 354.91 356.53 353.46 354.43 525,945 +2.33(+0.66%)
Aug 31, 2017 349.33 353.17 349.19 352.10 597,668 +4.46(+1.28%)
Aug 30, 2017 346.44 349.09 345.73 347.64 484,640 +1.73(+0.50%)
Aug 29, 2017 342.88 347.06 341.31 345.91 605,205 -0.18(-0.05%)
Aug 28, 2017 348.58 349.78 345.56 346.08 597,925 -1.69(-0.49%)
Aug 25, 2017 348.67 350.64 347.65 347.78 558,740 +0.36(+0.10%)
Aug 24, 2017 350.29 350.78 347.25 347.42 369,334 -1.78(-0.51%)
Aug 23, 2017 349.48 351.02 347.81 349.20 463,817 -2.76(-0.78%)
Aug 22, 2017 347.95 352.72 347.95 351.96 426,915 +5.01(+1.44%)
Aug 21, 2017 347.77 347.77 343.96 346.94 629,898 -0.99(-0.28%)
Aug 18, 2017 348.48 350.61 346.12 347.93 1,215,228 -2.83(-0.81%)
Aug 17, 2017 356.58 357.77 350.56 350.76 531,392 -5.96(-1.67%)
Aug 16, 2017 360.62 360.64 356.26 356.72 390,472 -0.98(-0.28%)
Aug 15, 2017 359.06 360.10 356.61 357.70 446,353 +0.16(+0.04%)
Aug 14, 2017 357.32 358.96 356.03 357.55 543,504 +3.26(+0.92%)
Aug 11, 2017 352.61 357.69 352.60 354.29 966,227 +1.23(+0.35%)
Aug 10, 2017 358.22 359.21 352.80 353.06 584,426 -7.22(-2.01%)
Aug 09, 2017 356.08 360.48 355.21 360.28 420,235 +2.10(+0.59%)
Aug 08, 2017 357.33 360.77 356.67 358.18 476,140 +0.79(+0.22%)
Aug 07, 2017 356.69 358.13 355.84 357.39 334,594 +1.14(+0.32%)
Aug 04, 2017 358.00 358.45 355.82 356.25 493,986 +0.42(+0.12%)
Aug 03, 2017 354.45 356.74 354.15 355.83 529,171 +0.38(+0.11%)
Aug 02, 2017 357.96 359.12 354.44 355.45 472,762 -3.70(-1.03%)
Aug 01, 2017 358.89 359.80 356.93 359.15 527,671 +2.88(+0.81%)
Jul 31, 2017 356.23 357.49 354.70 356.27 700,817 +2.11(+0.60%)
Jul 28, 2017 354.99 355.90 352.40 354.15 533,043 -1.26(-0.35%)
Jul 27, 2017 362.87 363.63 352.45 355.42 644,460 -6.01(-1.66%)
Jul 26, 2017 361.20 363.78 360.22 361.43 885,012 +1.14(+0.32%)
Jul 25, 2017 360.84 362.51 359.28 360.29 635,697 +2.53(+0.71%)
Jul 24, 2017 357.18 358.40 356.95 357.76 445,795 -0.28(-0.08%)
Jul 21, 2017 355.82 358.79 355.37 358.04 527,587 +1.15(+0.32%)
Jul 20, 2017 357.16 355.00 356.89 474,774 +0.68(+0.19%)
Jul 19, 2017 358.36 358.81 354.79 356.21 619,637 -0.35(-0.10%)
Jul 18, 2017 352.42 356.79 350.98 356.56 1,015,322 +1.88(+0.53%)
Jul 17, 2017 357.50 360.64 353.22 354.68 1,492,850 -11.45(-3.13%)
Jul 14, 2017 364.54 369.89 363.57 366.13 917,344 +0.38(+0.10%)
Jul 13, 2017 364.73 366.32 363.46 365.75 571,804 +2.16(+0.59%)
Jul 12, 2017 362.09 364.61 360.95 363.58 561,030 +2.82(+0.78%)
Jul 11, 2017 364.80 365.02 358.89 360.76 607,430 -3.62(-0.99%)
Jul 10, 2017 360.59 366.56 360.19 364.38 619,020 +3.22(+0.89%)
Jul 07, 2017 357.12 361.70 355.78 361.15 466,894 +6.00(+1.69%)
Jul 06, 2017 356.65 357.97 354.94 355.15 402,450 -2.99(-0.83%)
Jul 05, 2017 358.18 359.10 356.04 358.14 534,857 -0.04(-0.01%)
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.