Skip to main content

BlackRock (NY: BLK )

837.84 +2.72 (+0.33%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 422.73 423.08 411.74 413.66 476,078 -9.49(-2.24%)
Jul 30, 2019 420.14 423.21 418.15 423.15 442,797 +0.09(+0.02%)
Jul 29, 2019 421.87 425.77 419.85 423.07 410,793 +0.12(+0.03%)
Jul 26, 2019 419.58 423.55 417.36 422.94 472,469 +3.80(+0.91%)
Jul 25, 2019 421.51 421.51 415.80 419.14 559,477 -2.90(-0.69%)
Jul 24, 2019 420.99 426.06 420.85 422.04 670,877 -0.27(-0.06%)
Jul 23, 2019 421.44 425.16 420.75 422.31 507,865 +3.46(+0.83%)
Jul 22, 2019 417.99 420.17 412.05 418.86 732,401 +0.27(+0.07%)
Jul 19, 2019 421.29 427.21 417.93 418.58 1,003,164 -1.68(-0.40%)
Jul 18, 2019 416.48 420.31 415.72 420.26 563,447 +3.66(+0.88%)
Jul 17, 2019 420.14 421.55 414.09 416.60 577,905 -5.46(-1.29%)
Jul 16, 2019 426.75 427.65 421.80 422.06 462,788 -4.01(-0.94%)
Jul 15, 2019 427.10 427.21 423.87 426.06 470,777 -0.67(-0.16%)
Jul 12, 2019 422.95 427.06 421.54 426.74 533,973 +2.11(+0.50%)
Jul 11, 2019 421.91 425.18 419.62 424.62 441,572 +4.01(+0.95%)
Jul 10, 2019 419.09 421.60 417.81 420.62 571,032 +1.52(+0.36%)
Jul 09, 2019 415.94 421.24 414.11 419.09 503,687 +1.22(+0.29%)
Jul 08, 2019 419.31 422.09 417.44 417.87 468,774 -5.53(-1.31%)
Jul 05, 2019 420.40 423.46 417.67 423.40 433,125 +2.95(+0.70%)
Jul 03, 2019 416.92 421.98 416.78 420.45 388,693 +4.85(+1.17%)
Jul 02, 2019 418.34 418.46 413.65 415.60 392,301 -2.71(-0.65%)
Jul 01, 2019 420.03 422.03 414.80 418.31 533,162 +3.21(+0.77%)
Jun 28, 2019 414.96 417.80 411.83 415.10 717,014 +4.26(+1.04%)
Jun 27, 2019 409.06 413.14 408.08 410.83 398,957 +3.11(+0.76%)
Jun 26, 2019 407.00 408.17 402.86 407.72 491,065 +2.30(+0.57%)
Jun 25, 2019 409.55 409.56 403.32 405.42 513,367 -4.46(-1.09%)
Jun 24, 2019 413.83 416.53 408.19 409.88 449,459 -4.28(-1.03%)
Jun 21, 2019 411.40 417.64 410.16 414.16 1,194,798 +2.35(+0.57%)
Jun 20, 2019 403.77 412.93 403.77 411.81 824,348 +9.40(+2.34%)
Jun 19, 2019 399.09 403.53 397.39 402.40 615,359 +4.99(+1.26%)
Jun 18, 2019 392.12 403.43 391.30 397.42 605,352 +8.13(+2.09%)
Jun 17, 2019 395.08 396.08 388.83 389.29 391,618 -6.06(-1.53%)
Jun 14, 2019 397.26 397.26 393.28 395.35 388,354 -1.16(-0.29%)
Jun 13, 2019 395.25 397.50 394.21 396.50 368,413 +1.80(+0.46%)
Jun 12, 2019 392.22 396.22 390.12 394.71 486,287 +2.77(+0.71%)
Jun 11, 2019 396.33 396.56 389.10 391.94 606,883 -0.61(-0.16%)
Jun 10, 2019 395.28 397.14 392.25 392.55 593,571 -0.27(-0.07%)
Jun 07, 2019 389.17 393.07 387.88 392.82 569,699 +4.32(+1.11%)
Jun 06, 2019 387.68 390.60 385.86 388.50 763,468 +0.96(+0.25%)
Jun 05, 2019 383.57 389.61 378.40 387.54 684,941 +6.12(+1.60%)
Jun 04, 2019 380.43 381.66 371.43 381.42 636,202 +12.84(+3.48%)
Jun 03, 2019 364.90 370.32 364.45 368.58 662,318 +3.81(+1.04%)
May 31, 2019 369.33 369.33 364.30 364.77 609,034 -9.68(-2.59%)
May 30, 2019 376.11 378.75 372.02 374.45 469,832 -1.18(-0.31%)
May 29, 2019 374.28 376.09 370.98 375.63 437,350 -1.21(-0.32%)
May 28, 2019 382.86 383.33 376.84 376.84 506,158 -5.66(-1.48%)
May 24, 2019 383.59 384.67 381.66 382.50 309,871 +1.64(+0.43%)
May 23, 2019 381.71 381.71 376.66 380.86 641,324 -4.61(-1.20%)
May 22, 2019 386.37 388.05 383.05 385.47 377,092 -2.21(-0.57%)
May 21, 2019 386.94 390.02 386.39 387.68 349,735 +3.13(+0.81%)
May 20, 2019 385.87 386.47 381.38 384.55 530,514 -3.05(-0.79%)
May 17, 2019 387.83 392.69 386.44 387.59 565,971 -4.99(-1.27%)
May 16, 2019 391.94 395.60 391.29 392.58 511,619 +2.53(+0.65%)
May 15, 2019 387.53 391.83 385.72 390.05 483,287 -1.32(-0.34%)
May 14, 2019 390.05 395.93 390.05 391.37 472,736 +2.70(+0.70%)
May 13, 2019 397.74 398.86 386.39 388.67 801,857 -17.75(-4.37%)
May 10, 2019 405.40 408.73 397.86 406.41 551,616 -1.07(-0.26%)
May 09, 2019 400.04 407.69 398.65 407.49 496,188 -1.10(-0.27%)
May 08, 2019 405.69 412.08 403.45 408.58 518,157 +1.49(+0.37%)
May 07, 2019 415.73 416.01 402.95 407.09 808,177 -11.06(-2.64%)
May 06, 2019 415.12 420.12 412.44 418.15 494,837 -5.38(-1.27%)
May 03, 2019 418.27 423.88 418.19 423.53 459,338 +5.35(+1.28%)
May 02, 2019 420.91 421.49 413.85 418.19 496,854 -2.39(-0.57%)
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.