Skip to main content

BlackRock (NY: BLK )

837.70 +2.58 (+0.31%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 398.28 400.49 396.94 397.51 406,806 -0.44(-0.11%)
Sep 27, 2019 400.13 400.97 393.33 397.95 604,482 +0.12(+0.03%)
Sep 26, 2019 396.69 398.91 394.40 397.83 579,959 +0.72(+0.18%)
Sep 25, 2019 394.26 397.44 390.08 397.11 674,278 +2.74(+0.69%)
Sep 24, 2019 400.60 401.37 391.71 394.37 884,600 -3.64(-0.91%)
Sep 23, 2019 393.32 399.69 392.71 398.01 743,428 +1.62(+0.41%)
Sep 20, 2019 397.98 398.84 394.10 396.40 1,383,852 +0.37(+0.09%)
Sep 19, 2019 395.65 400.46 394.35 396.03 584,153 +0.73(+0.18%)
Sep 18, 2019 394.76 396.90 391.53 395.30 723,634 +3.55(+0.91%)
Sep 17, 2019 389.76 392.07 387.75 391.75 760,009 +3.10(+0.80%)
Sep 16, 2019 391.74 394.83 385.75 388.65 781,834 -6.47(-1.64%)
Sep 13, 2019 390.83 396.75 389.87 395.12 657,397 +7.32(+1.89%)
Sep 12, 2019 386.16 390.03 382.44 387.80 675,102 +1.71(+0.44%)
Sep 11, 2019 382.91 387.25 378.08 386.08 678,326 +4.00(+1.05%)
Sep 10, 2019 385.35 387.22 375.92 382.08 823,764 -2.24(-0.58%)
Sep 09, 2019 380.85 386.12 378.98 384.32 812,404 +6.26(+1.66%)
Sep 06, 2019 378.99 380.11 375.69 378.06 523,765 -0.79(-0.21%)
Sep 05, 2019 376.26 383.54 375.38 378.85 996,434 +8.10(+2.18%)
Sep 04, 2019 371.32 373.45 367.61 370.75 588,582 +2.78(+0.76%)
Sep 03, 2019 372.54 372.54 365.20 367.97 610,549 -5.96(-1.59%)
Aug 30, 2019 376.06 376.84 372.49 373.93 526,825 +0.46(+0.12%)
Aug 29, 2019 370.78 375.94 369.00 373.47 790,696 +7.26(+1.98%)
Aug 28, 2019 361.06 366.33 359.62 366.22 667,495 +2.95(+0.81%)
Aug 27, 2019 359.85 363.62 358.62 363.27 1,207,823 +4.46(+1.24%)
Aug 26, 2019 364.31 364.48 357.10 358.81 917,973 -1.57(-0.44%)
Aug 23, 2019 368.96 370.76 358.46 360.38 964,264 -10.40(-2.80%)
Aug 22, 2019 374.32 375.14 368.69 370.78 623,669 -1.71(-0.46%)
Aug 21, 2019 374.15 376.07 371.76 372.49 396,868 +2.34(+0.63%)
Aug 20, 2019 374.69 374.69 369.48 370.15 453,891 -6.43(-1.71%)
Aug 19, 2019 378.01 378.69 374.47 376.59 534,519 +5.40(+1.45%)
Aug 16, 2019 365.83 374.07 365.83 371.19 614,968 +8.99(+2.48%)
Aug 15, 2019 365.95 369.19 359.46 362.20 692,397 -1.83(-0.50%)
Aug 14, 2019 367.02 370.89 363.71 364.03 896,630 -12.35(-3.28%)
Aug 13, 2019 368.62 378.04 366.00 376.38 997,698 +7.87(+2.13%)
Aug 12, 2019 371.88 376.92 366.76 368.52 728,797 -8.75(-2.32%)
Aug 09, 2019 384.96 385.04 376.84 377.27 734,413 -9.99(-2.58%)
Aug 08, 2019 384.06 387.99 381.93 387.26 564,932 +6.40(+1.68%)
Aug 07, 2019 377.63 382.99 374.73 380.86 648,590 -4.71(-1.22%)
Aug 06, 2019 385.29 387.50 380.72 385.57 472,498 +3.88(+1.02%)
Aug 05, 2019 387.56 388.65 377.70 381.69 731,622 -14.95(-3.77%)
Aug 02, 2019 398.22 399.73 390.94 396.64 596,209 -3.30(-0.83%)
Aug 01, 2019 411.66 413.85 397.99 399.94 830,161 -13.92(-3.36%)
Jul 31, 2019 422.93 423.28 411.94 413.86 475,851 -9.50(-2.24%)
Jul 30, 2019 420.34 423.41 418.35 423.36 442,586 +0.09(+0.02%)
Jul 29, 2019 422.07 425.98 420.05 423.27 410,597 +0.12(+0.03%)
Jul 26, 2019 419.78 423.75 417.56 423.14 472,244 +3.81(+0.91%)
Jul 25, 2019 421.71 421.71 416.00 419.34 559,209 -2.90(-0.69%)
Jul 24, 2019 421.19 426.26 421.06 422.24 670,557 -0.28(-0.07%)
Jul 23, 2019 421.64 425.37 420.95 422.52 507,622 +3.46(+0.83%)
Jul 22, 2019 418.19 420.37 412.25 419.06 732,051 +0.27(+0.07%)
Jul 19, 2019 421.49 427.41 418.13 418.78 1,002,685 -1.68(-0.40%)
Jul 18, 2019 416.68 420.51 415.92 420.46 563,178 +3.66(+0.88%)
Jul 17, 2019 420.34 421.75 414.29 416.80 577,629 -5.46(-1.29%)
Jul 16, 2019 426.96 427.85 422.00 422.26 462,567 -4.01(-0.94%)
Jul 15, 2019 427.30 427.42 424.07 426.27 470,552 -0.67(-0.16%)
Jul 12, 2019 423.15 427.26 421.74 426.94 533,718 +2.12(+0.50%)
Jul 11, 2019 422.11 425.39 419.82 424.82 441,361 +4.01(+0.95%)
Jul 10, 2019 419.29 421.80 418.01 420.82 570,760 +1.52(+0.36%)
Jul 09, 2019 416.14 421.44 414.30 419.29 503,446 +1.22(+0.29%)
Jul 08, 2019 419.51 422.30 417.64 418.07 468,550 -5.53(-1.31%)
Jul 05, 2019 420.60 423.67 417.87 423.60 432,918 +2.96(+0.70%)
Jul 03, 2019 417.12 422.18 416.98 420.65 388,508 +4.85(+1.17%)
Jul 02, 2019 418.54 418.66 413.85 415.80 392,114 -2.71(-0.65%)
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.