Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock (NY: BLK )

762.88 +5.23 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 412.45 417.98 403.26 415.83 2,270,702 -11.50(-2.69%)
Feb 27, 2020 445.13 449.82 427.29 427.33 1,431,955 -29.32(-6.42%)
Feb 26, 2020 456.38 465.18 453.98 456.65 1,068,484 +2.22(+0.49%)
Feb 25, 2020 476.22 477.00 451.26 454.44 1,185,444 -19.76(-4.17%)
Feb 24, 2020 478.24 486.15 473.88 474.19 1,184,414 -26.04(-5.21%)
Feb 21, 2020 505.99 507.29 498.44 500.24 550,166 -8.91(-1.75%)
Feb 20, 2020 511.91 514.56 503.49 509.15 529,120 -4.63(-0.90%)
Feb 19, 2020 510.10 514.61 508.49 513.77 426,681 +6.52(+1.29%)
Feb 18, 2020 507.42 507.62 505.01 507.25 449,005 -1.02(-0.20%)
Feb 14, 2020 508.09 510.94 505.37 508.27 525,892 -2.34(-0.46%)
Feb 13, 2020 510.74 514.38 509.55 510.61 534,104 -3.53(-0.69%)
Feb 12, 2020 516.26 518.03 511.92 514.14 474,688 +1.83(+0.36%)
Feb 11, 2020 506.57 513.09 506.41 512.31 666,901 +8.39(+1.66%)
Feb 10, 2020 497.04 504.05 496.91 503.92 828,525 +4.81(+0.96%)
Feb 07, 2020 493.95 499.35 493.50 499.11 793,793 +0.96(+0.19%)
Feb 06, 2020 492.22 498.65 486.16 498.14 917,923 +10.05(+2.06%)
Feb 05, 2020 488.42 490.97 482.70 488.10 1,049,967 +7.40(+1.54%)
Feb 04, 2020 483.33 485.26 477.29 480.69 948,415 +4.63(+0.97%)
Feb 03, 2020 476.19 482.41 475.81 476.06 560,160 +2.45(+0.52%)
Jan 31, 2020 483.12 484.15 471.66 473.61 719,748 -11.08(-2.29%)
Jan 30, 2020 476.92 485.20 475.01 484.69 568,935 +2.87(+0.60%)
Jan 29, 2020 479.99 486.92 478.12 481.82 484,051 +5.86(+1.23%)
Jan 28, 2020 474.16 479.38 471.63 475.96 552,922 +5.53(+1.18%)
Jan 27, 2020 468.80 476.29 466.66 470.43 575,093 -11.70(-2.43%)
Jan 24, 2020 488.94 491.57 478.47 482.13 836,328 -4.58(-0.94%)
Jan 23, 2020 479.22 488.56 478.57 486.71 895,761 +4.56(+0.95%)
Jan 22, 2020 478.26 484.64 477.19 482.15 866,417 +6.93(+1.46%)
Jan 21, 2020 477.79 479.72 473.98 475.22 863,819 -5.48(-1.14%)
Jan 17, 2020 482.33 484.25 478.89 480.69 745,023 +0.22(+0.04%)
Jan 16, 2020 482.19 482.19 476.21 480.48 866,375 +4.26(+0.89%)
Jan 15, 2020 465.66 477.44 465.66 476.22 1,119,203 +10.72(+2.30%)
Jan 14, 2020 467.14 471.50 463.88 465.50 1,028,411 -4.30(-0.92%)
Jan 13, 2020 460.96 470.11 460.96 469.80 725,747 +9.82(+2.13%)
Jan 10, 2020 462.08 462.73 458.39 459.99 538,808 -0.83(-0.18%)
Jan 09, 2020 461.51 462.36 458.57 460.81 531,250 +5.39(+1.18%)
Jan 08, 2020 456.02 458.15 451.06 455.42 808,948 -0.11(-0.02%)
Jan 07, 2020 451.63 457.87 451.63 455.53 505,647 +2.89(+0.64%)
Jan 06, 2020 449.20 453.33 447.71 452.64 457,978 +0.39(+0.09%)
Jan 03, 2020 450.59 455.06 450.41 452.25 375,573 -4.86(-1.06%)
Jan 02, 2020 458.03 458.03 453.46 457.11 624,002 +5.64(+1.25%)
Dec 31, 2019 449.73 451.64 447.50 451.47 330,478 +1.67(+0.37%)
Dec 30, 2019 452.64 452.64 448.68 449.80 307,485 -1.95(-0.43%)
Dec 27, 2019 451.96 453.13 450.50 451.75 246,745 -0.21(-0.05%)
Dec 26, 2019 448.90 451.97 448.80 451.96 174,780 +3.23(+0.72%)
Dec 24, 2019 449.31 449.73 446.75 448.72 140,631 -0.02(-0.00%)
Dec 23, 2019 450.50 451.58 446.90 448.74 402,199 +0.06(+0.01%)
Dec 20, 2019 454.76 454.76 448.52 448.68 1,077,283 -2.47(-0.55%)
Dec 19, 2019 448.45 452.51 448.17 451.15 476,929 +2.56(+0.57%)
Dec 18, 2019 451.89 451.89 447.40 448.59 604,537 -2.51(-0.56%)
Dec 17, 2019 452.22 453.73 449.14 451.10 473,362 +0.22(+0.05%)
Dec 16, 2019 452.29 455.16 450.14 450.89 475,314 +3.09(+0.69%)
Dec 13, 2019 450.47 452.51 444.99 447.80 507,297 -3.15(-0.70%)
Dec 12, 2019 443.69 452.36 443.23 450.95 596,614 +7.37(+1.66%)
Dec 11, 2019 443.91 446.66 442.42 443.58 522,868 -0.11(-0.02%)
Dec 10, 2019 447.06 447.18 442.62 443.68 394,248 -2.73(-0.61%)
Dec 09, 2019 443.93 447.33 441.95 446.42 415,110 +1.18(+0.26%)
Dec 06, 2019 444.98 448.78 441.73 445.24 564,418 +4.90(+1.11%)
Dec 05, 2019 435.67 440.55 433.35 440.33 512,862 +6.21(+1.43%)
Dec 04, 2019 433.21 439.76 433.21 434.13 819,273 +0.83(+0.19%)
Dec 03, 2019 432.30 433.70 426.98 433.30 540,652 -3.52(-0.80%)
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.