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 (%)
Aug 31, 2016 305.46 306.70 303.93 305.69 754,142 -0.74(-0.24%)
Aug 30, 2016 304.88 306.96 304.48 306.43 774,778 +1.79(+0.59%)
Aug 29, 2016 303.29 306.20 303.06 304.64 445,286 +2.21(+0.73%)
Aug 26, 2016 301.54 304.73 300.34 302.43 444,686 +2.11(+0.70%)
Aug 25, 2016 299.91 301.02 298.83 300.32 596,324 -0.51(-0.17%)
Aug 24, 2016 302.89 303.79 300.21 300.83 492,944 -2.57(-0.85%)
Aug 23, 2016 305.19 305.19 303.30 303.40 348,479 +0.60(+0.20%)
Aug 22, 2016 303.09 303.57 301.34 302.81 479,328 -0.41(-0.13%)
Aug 19, 2016 301.49 303.97 299.70 303.21 464,969 +1.03(+0.34%)
Aug 18, 2016 300.74 302.28 300.74 302.19 357,328 +0.56(+0.19%)
Aug 17, 2016 299.11 301.88 298.74 301.62 415,114 +2.47(+0.83%)
Aug 16, 2016 300.83 302.32 299.09 299.15 384,168 -2.99(-0.99%)
Aug 15, 2016 299.91 302.99 299.69 302.15 452,776 +3.37(+1.13%)
Aug 12, 2016 297.47 299.15 296.65 298.77 443,063 -0.64(-0.22%)
Aug 11, 2016 298.52 300.57 298.52 299.42 608,170 +0.77(+0.26%)
Aug 10, 2016 301.15 301.15 297.88 298.64 600,057 -1.80(-0.60%)
Aug 09, 2016 303.58 303.58 300.11 300.44 656,328 -2.48(-0.82%)
Aug 08, 2016 305.24 306.39 302.30 302.92 675,599 -2.49(-0.82%)
Aug 05, 2016 301.77 305.83 300.74 305.41 828,890 +6.93(+2.32%)
Aug 04, 2016 299.64 300.86 298.00 298.49 556,116 -1.56(-0.52%)
Aug 03, 2016 299.16 300.73 298.58 300.04 1,008,393 +0.88(+0.29%)
Aug 02, 2016 298.36 299.84 297.45 299.16 914,830 -1.01(-0.34%)
Aug 01, 2016 298.82 300.28 297.89 300.17 989,709 +1.69(+0.57%)
Jul 29, 2016 295.73 299.28 295.68 298.49 795,737 +2.35(+0.79%)
Jul 28, 2016 295.54 297.45 293.95 296.14 499,734 +0.05(+0.02%)
Jul 27, 2016 295.18 298.01 294.38 296.09 562,498 +1.12(+0.38%)
Jul 26, 2016 294.00 295.63 292.31 294.97 439,660 +0.42(+0.14%)
Jul 25, 2016 295.84 296.47 293.46 294.55 515,297 -1.33(-0.45%)
Jul 22, 2016 293.72 296.01 292.80 295.88 618,958 +2.89(+0.99%)
Jul 21, 2016 292.81 293.64 291.49 292.99 727,654 -0.23(-0.08%)
Jul 20, 2016 292.30 293.99 289.79 293.21 532,268 +2.61(+0.90%)
Jul 19, 2016 289.69 291.34 289.64 290.61 433,389 -0.98(-0.34%)
Jul 18, 2016 291.40 293.14 290.79 291.58 550,248 +0.76(+0.26%)
Jul 15, 2016 290.08 291.43 286.16 290.83 802,993 +1.35(+0.47%)
Jul 14, 2016 288.91 295.02 287.68 289.47 981,041 -1.88(-0.65%)
Jul 13, 2016 291.42 292.49 288.51 291.36 698,563 +0.11(+0.04%)
Jul 12, 2016 285.25 291.63 284.88 291.25 1,074,076 +8.04(+2.84%)
Jul 11, 2016 283.65 284.79 281.28 283.21 496,229 +1.88(+0.67%)
Jul 08, 2016 278.38 281.49 273.11 281.33 655,067 +8.22(+3.01%)
Jul 07, 2016 273.02 275.10 269.93 273.11 952,861 -0.81(-0.30%)
Jul 06, 2016 270.98 275.63 268.60 273.92 868,880 +0.02(+0.01%)
Jul 05, 2016 276.00 276.42 271.00 273.90 630,392 -4.24(-1.52%)
Jul 01, 2016 278.75 278.14 278.14 278.14 583,695 -1.02(-0.37%)
Jun 30, 2016 275.43 279.27 272.39 279.15 924,631 +4.72(+1.72%)
Jun 29, 2016 268.13 274.58 266.70 274.44 1,046,381 +10.41(+3.94%)
Jun 28, 2016 264.32 266.47 259.16 264.02 795,864 +3.60(+1.38%)
Jun 27, 2016 266.07 266.20 258.84 260.42 1,510,495 -10.57(-3.90%)
Jun 24, 2016 274.75 280.25 269.77 270.99 1,816,820 -19.84(-6.82%)
Jun 23, 2016 287.53 290.89 286.80 290.83 516,845 +7.48(+2.64%)
Jun 22, 2016 284.02 286.66 282.59 283.34 542,949 -0.27(-0.09%)
Jun 21, 2016 284.52 285.72 282.40 283.61 421,164 -0.35(-0.12%)
Jun 20, 2016 284.84 286.85 283.48 283.96 831,394 +5.34(+1.92%)
Jun 17, 2016 277.36 279.76 276.75 278.62 732,409 +1.97(+0.71%)
Jun 16, 2016 274.55 277.01 270.58 276.65 810,665 -0.07(-0.03%)
Jun 15, 2016 278.99 280.42 276.29 276.73 917,104 -0.20(-0.07%)
Jun 14, 2016 279.60 280.83 276.68 276.92 918,881 -3.91(-1.39%)
Jun 13, 2016 282.11 285.71 280.74 280.83 653,777 -1.94(-0.69%)
Jun 10, 2016 286.47 287.18 281.69 282.77 942,859 -8.96(-3.07%)
Jun 09, 2016 290.66 292.58 289.64 291.73 406,614 -1.95(-0.66%)
Jun 08, 2016 292.22 294.75 292.09 293.68 412,175 +1.05(+0.36%)
Jun 07, 2016 296.05 296.36 292.42 292.63 594,926 -2.44(-0.83%)
Jun 06, 2016 292.48 297.04 292.48 295.07 534,819 +2.19(+0.75%)
Jun 03, 2016 292.16 293.30 286.77 292.88 581,437 -1.42(-0.48%)
Jun 02, 2016 294.11 295.97 290.71 294.30 637,361 -0.97(-0.33%)
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.