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 (%)
Nov 30, 2016 305.35 305.65 302.11 303.89 756,435 +1.84(+0.61%)
Nov 29, 2016 302.53 304.04 300.15 302.06 847,536 -0.08(-0.03%)
Nov 28, 2016 304.05 305.54 301.78 302.14 609,479 -4.11(-1.34%)
Nov 25, 2016 305.73 306.62 304.15 306.25 277,045 +0.56(+0.18%)
Nov 23, 2016 305.70 305.70 305.70 0 -0.06(-0.02%)
Nov 22, 2016 307.44 308.20 304.39 305.75 645,566 -1.24(-0.40%)
Nov 21, 2016 306.88 307.41 304.97 306.99 456,575 +1.47(+0.48%)
Nov 18, 2016 304.25 307.51 303.70 305.52 572,158 +1.16(+0.38%)
Nov 17, 2016 301.98 305.01 300.85 304.37 693,957 +3.21(+1.07%)
Nov 16, 2016 302.82 305.13 301.11 301.16 803,284 -3.85(-1.26%)
Nov 15, 2016 306.38 306.70 301.20 305.01 1,338,190 -1.36(-0.44%)
Nov 14, 2016 306.34 307.70 303.07 306.37 943,046 +2.15(+0.71%)
Nov 11, 2016 304.76 306.48 301.43 304.22 805,302 -3.13(-1.02%)
Nov 10, 2016 302.30 311.69 300.88 307.35 1,759,752 +8.68(+2.91%)
Nov 09, 2016 289.25 299.92 286.07 298.67 1,351,116 +8.96(+3.09%)
Nov 08, 2016 291.80 292.46 288.45 289.71 948,453 -3.40(-1.16%)
Nov 07, 2016 288.53 294.17 288.47 293.12 1,316,753 +9.70(+3.42%)
Nov 04, 2016 279.77 285.81 278.58 283.41 1,262,586 +3.82(+1.37%)
Nov 03, 2016 278.22 281.21 277.60 279.59 871,222 +2.07(+0.75%)
Nov 02, 2016 279.36 280.07 276.55 277.52 815,050 -1.93(-0.69%)
Nov 01, 2016 281.41 281.46 277.45 279.44 971,106 -0.23(-0.08%)
Oct 31, 2016 279.88 281.23 277.86 279.67 987,219 +1.27(+0.46%)
Oct 28, 2016 280.09 280.67 276.83 278.40 749,175 -0.48(-0.17%)
Oct 27, 2016 279.99 280.76 276.32 278.89 858,345 +0.11(+0.04%)
Oct 26, 2016 278.81 279.48 276.07 278.78 1,402,916 -1.14(-0.41%)
Oct 25, 2016 280.37 282.29 279.76 279.92 964,370 -1.31(-0.47%)
Oct 24, 2016 286.30 286.36 280.61 281.23 1,205,418 -1.97(-0.70%)
Oct 21, 2016 283.11 284.91 282.27 283.21 1,106,545 -2.97(-1.04%)
Oct 20, 2016 288.99 290.71 285.85 286.17 1,389,793 -2.91(-1.01%)
Oct 19, 2016 292.38 292.74 289.08 289.08 992,850 -3.17(-1.09%)
Oct 18, 2016 291.36 294.78 291.31 292.25 859,850 +1.63(+0.56%)
Oct 17, 2016 291.30 292.57 289.27 290.62 761,654 -0.25(-0.09%)
Oct 14, 2016 290.79 292.81 287.49 290.88 964,244 +4.56(+1.59%)
Oct 13, 2016 285.64 287.62 282.28 286.31 703,332 -1.44(-0.50%)
Oct 12, 2016 288.88 290.11 287.17 287.75 610,595 -0.63(-0.22%)
Oct 11, 2016 292.80 292.80 287.17 288.39 680,002 -5.68(-1.93%)
Oct 10, 2016 295.06 296.69 293.39 294.07 562,997 +1.30(+0.45%)
Oct 07, 2016 292.58 293.90 291.36 292.76 963,077 +0.34(+0.11%)
Oct 06, 2016 293.62 294.42 291.80 292.43 863,632 -1.18(-0.40%)
Oct 05, 2016 293.11 294.82 291.50 293.61 861,156 +1.81(+0.62%)
Oct 04, 2016 295.46 296.30 291.17 291.80 868,164 -3.31(-1.12%)
Oct 03, 2016 296.44 298.44 293.19 295.11 759,414 -1.96(-0.66%)
Sep 30, 2016 295.01 298.23 293.41 297.07 707,158 +4.29(+1.46%)
Sep 29, 2016 295.05 298.03 290.15 292.78 811,089 -3.65(-1.23%)
Sep 28, 2016 298.15 298.16 294.35 296.43 611,796 -0.09(-0.03%)
Sep 27, 2016 294.23 297.19 293.65 296.52 603,539 +0.89(+0.30%)
Sep 26, 2016 297.51 298.79 294.97 295.62 594,242 -4.06(-1.35%)
Sep 23, 2016 304.96 305.92 299.60 299.68 670,741 -6.74(-2.20%)
Sep 22, 2016 306.26 308.12 305.13 306.42 679,680 +2.87(+0.94%)
Sep 21, 2016 301.33 304.26 300.24 303.55 595,487 +3.82(+1.27%)
Sep 20, 2016 304.73 304.73 299.73 299.73 563,744 -1.85(-0.61%)
Sep 19, 2016 302.32 305.22 300.39 301.57 668,374 +1.63(+0.54%)
Sep 16, 2016 297.21 300.44 295.14 299.94 1,369,368 +0.39(+0.13%)
Sep 15, 2016 295.62 300.67 294.52 299.56 722,903 +3.93(+1.33%)
Sep 14, 2016 296.51 298.93 294.46 295.62 481,363 -0.17(-0.06%)
Sep 13, 2016 299.62 301.40 294.12 295.80 840,963 -5.89(-1.95%)
Sep 12, 2016 295.05 302.69 293.75 301.69 1,059,917 +4.85(+1.63%)
Sep 09, 2016 302.97 303.38 296.80 296.84 790,901 -8.36(-2.74%)
Sep 08, 2016 304.90 306.06 304.21 305.20 463,775 -0.95(-0.31%)
Sep 07, 2016 303.13 306.24 301.61 306.15 462,113 +1.60(+0.52%)
Sep 06, 2016 306.37 306.93 303.05 304.55 649,813 -1.85(-0.60%)
Sep 02, 2016 306.94 306.40 306.40 306.40 358,109 +1.38(+0.45%)
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.