Skip to main content

BlackRock (NY: BLK )

835.88 +0.76 (+0.09%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 385.06 387.42 383.65 386.12 587,788 +1.05(+0.27%)
Feb 27, 2019 383.46 387.40 382.33 385.06 529,285 +1.29(+0.34%)
Feb 26, 2019 381.28 385.93 379.56 383.77 541,842 +1.39(+0.36%)
Feb 25, 2019 382.68 387.49 381.60 382.38 592,542 +1.93(+0.51%)
Feb 22, 2019 379.41 380.65 377.60 380.45 459,387 +1.48(+0.39%)
Feb 21, 2019 380.35 381.21 377.08 378.97 518,625 -1.92(-0.50%)
Feb 20, 2019 376.15 381.12 374.40 380.89 646,584 +5.36(+1.43%)
Feb 19, 2019 373.23 377.21 373.00 375.53 502,794 -0.77(-0.20%)
Feb 15, 2019 370.41 376.89 370.41 376.30 688,966 +7.47(+2.02%)
Feb 14, 2019 369.73 370.48 364.10 368.83 622,777 -3.55(-0.95%)
Feb 13, 2019 371.72 377.87 371.20 372.38 922,315 +1.69(+0.46%)
Feb 12, 2019 362.57 370.90 361.90 370.69 708,635 +11.16(+3.10%)
Feb 11, 2019 360.44 361.42 358.05 359.53 624,693 +0.82(+0.23%)
Feb 08, 2019 359.05 360.70 353.80 358.71 650,856 -2.83(-0.78%)
Feb 07, 2019 360.96 364.04 357.18 361.54 538,765 -1.20(-0.33%)
Feb 06, 2019 364.53 366.57 361.59 362.74 487,353 -1.02(-0.28%)
Feb 05, 2019 364.25 365.14 360.70 363.76 541,846 -0.37(-0.10%)
Feb 04, 2019 362.84 364.79 359.94 364.13 612,334 +1.02(+0.28%)
Feb 01, 2019 363.66 363.78 359.02 363.11 672,436 +1.51(+0.42%)
Jan 31, 2019 353.88 362.37 353.88 361.60 861,001 +5.88(+1.65%)
Jan 30, 2019 356.48 357.99 350.05 355.72 998,503 +0.62(+0.17%)
Jan 29, 2019 358.48 358.92 353.94 355.10 691,894 +1.97(+0.56%)
Jan 28, 2019 353.56 355.33 350.56 353.13 735,153 -4.00(-1.12%)
Jan 25, 2019 358.24 360.72 356.44 357.13 657,629 +2.95(+0.83%)
Jan 24, 2019 355.36 358.33 350.03 354.18 962,379 -1.67(-0.47%)
Jan 23, 2019 359.81 361.16 351.74 355.85 757,787 -4.46(-1.24%)
Jan 22, 2019 362.76 365.19 358.12 360.31 1,039,544 -5.10(-1.39%)
Jan 18, 2019 363.34 366.38 360.30 365.41 1,184,398 +6.04(+1.68%)
Jan 17, 2019 358.05 363.22 351.68 359.37 1,027,888 -0.45(-0.13%)
Jan 16, 2019 350.29 367.48 349.70 359.82 1,530,170 +10.74(+3.08%)
Jan 15, 2019 345.46 349.44 342.71 349.08 971,752 +3.74(+1.08%)
Jan 14, 2019 342.25 348.42 340.72 345.35 1,055,705 -1.30(-0.37%)
Jan 11, 2019 344.12 348.14 339.46 346.64 810,873 -1.39(-0.40%)
Jan 10, 2019 347.70 349.26 344.29 348.03 559,113 -0.60(-0.17%)
Jan 09, 2019 348.03 351.21 344.37 348.63 735,280 +1.99(+0.57%)
Jan 08, 2019 346.51 349.20 342.89 346.64 735,720 +4.36(+1.27%)
Jan 07, 2019 340.57 346.88 339.25 342.29 820,166 +0.95(+0.28%)
Jan 04, 2019 335.55 342.31 332.77 341.34 743,606 +12.06(+3.66%)
Jan 03, 2019 335.42 336.75 328.67 329.28 896,522 -9.97(-2.94%)
Jan 02, 2019 336.51 340.76 335.48 339.25 1,063,819 -2.96(-0.87%)
Dec 31, 2018 339.01 343.11 336.14 342.21 702,856 +4.00(+1.18%)
Dec 28, 2018 341.43 343.46 335.86 338.21 710,661 +0.37(+0.11%)
Dec 27, 2018 328.05 337.98 324.55 337.84 899,430 +5.72(+1.72%)
Dec 26, 2018 317.34 332.30 314.44 332.11 1,002,572 +16.95(+5.38%)
Dec 24, 2018 318.09 323.17 314.31 315.16 572,799 -6.44(-2.00%)
Dec 21, 2018 323.51 332.90 320.12 321.60 1,977,478 -2.19(-0.68%)
Dec 20, 2018 321.69 329.26 320.98 323.78 1,270,160 -0.45(-0.14%)
Dec 19, 2018 332.48 338.34 321.75 324.24 1,144,917 -9.72(-2.91%)
Dec 18, 2018 332.56 338.69 330.87 333.96 1,122,817 +4.44(+1.35%)
Dec 17, 2018 331.04 338.88 327.95 329.52 1,033,321 -3.53(-1.06%)
Dec 14, 2018 333.68 339.12 331.60 333.04 779,076 -4.33(-1.28%)
Dec 13, 2018 341.65 341.84 334.95 337.37 677,930 -2.44(-0.72%)
Dec 12, 2018 341.96 346.46 338.55 339.81 845,818 +3.84(+1.14%)
Dec 11, 2018 348.66 349.41 332.83 335.97 880,286 -6.62(-1.93%)
Dec 10, 2018 340.52 343.62 330.74 342.59 1,005,642 +0.14(+0.04%)
Dec 07, 2018 349.18 357.03 341.63 342.45 1,113,113 -6.21(-1.78%)
Dec 06, 2018 348.27 348.85 332.25 348.66 1,587,695 -4.70(-1.33%)
Dec 04, 2018 373.75 374.25 349.62 353.36 994,460 -22.58(-6.01%)
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.