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

BlackRock (NY: BLK )

753.19 +5.89 (+0.79%)
Streaming Delayed Price Updated: 10:49 AM EDT, Apr 19, 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 (%)
May 30, 2014 235.97 237.29 235.22 236.45 470,677 +0.06(+0.03%)
May 29, 2014 234.84 236.70 234.16 236.39 523,371 +2.60(+1.11%)
May 28, 2014 236.35 237.15 233.62 233.79 803,333 -2.45(-1.04%)
May 27, 2014 235.11 237.22 234.13 236.24 598,272 +3.06(+1.31%)
May 23, 2014 232.98 233.18 233.18 233.18 461,770 -0.55(-0.24%)
May 22, 2014 231.97 233.87 231.12 233.73 359,281 +1.16(+0.50%)
May 21, 2014 230.64 233.42 230.64 232.57 580,481 +2.69(+1.17%)
May 20, 2014 231.87 232.80 228.77 229.88 564,058 -1.99(-0.86%)
May 19, 2014 230.46 232.39 229.70 231.87 518,512 +1.14(+0.49%)
May 16, 2014 233.27 233.27 228.51 230.73 702,222 +0.40(+0.17%)
May 15, 2014 233.59 234.00 228.89 230.34 854,357 -3.71(-1.58%)
May 14, 2014 235.10 235.80 233.56 234.04 612,004 -0.90(-0.38%)
May 13, 2014 236.52 238.35 234.25 234.94 767,298 -1.26(-0.53%)
May 12, 2014 230.65 237.69 230.65 236.20 894,964 +1.74(+0.74%)
May 09, 2014 232.83 234.72 231.58 234.46 676,377 +1.52(+0.65%)
May 08, 2014 231.41 234.87 231.41 232.94 750,368 +1.07(+0.46%)
May 07, 2014 230.16 232.30 228.86 231.87 788,841 +2.09(+0.91%)
May 06, 2014 231.28 232.07 229.64 229.79 746,642 -1.70(-0.73%)
May 05, 2014 231.29 232.30 228.99 231.49 653,714 -0.39(-0.17%)
May 02, 2014 233.27 235.94 231.69 231.87 780,541 -1.59(-0.68%)
May 01, 2014 232.63 234.80 231.10 233.46 759,073 +0.04(+0.02%)
Apr 30, 2014 231.97 234.31 231.10 233.42 545,455 +0.39(+0.17%)
Apr 29, 2014 233.80 234.65 232.50 233.04 634,797 +1.55(+0.67%)
Apr 28, 2014 234.21 235.46 229.06 231.49 1,041,094 -1.51(-0.65%)
Apr 25, 2014 234.97 235.43 232.01 233.00 508,163 -2.46(-1.04%)
Apr 24, 2014 236.97 238.53 234.81 235.46 702,700 -3.09(-1.29%)
Apr 23, 2014 238.86 240.35 237.24 238.54 625,398 -0.52(-0.22%)
Apr 22, 2014 237.50 240.60 236.54 239.06 746,898 +1.85(+0.78%)
Apr 21, 2014 238.95 239.10 236.67 237.21 839,949 -1.94(-0.81%)
Apr 17, 2014 242.69 239.15 239.15 239.15 1,304,590 -1.37(-0.57%)
Apr 16, 2014 234.00 240.91 234.00 240.52 1,404,750 +7.32(+3.14%)
Apr 15, 2014 232.55 234.00 228.77 233.20 816,842 +1.74(+0.75%)
Apr 14, 2014 231.26 231.86 228.69 231.46 940,019 +3.69(+1.62%)
Apr 11, 2014 229.35 230.44 226.59 227.77 1,198,760 -1.74(-0.76%)
Apr 10, 2014 239.71 239.73 229.51 229.51 1,129,117 -9.59(-4.01%)
Apr 09, 2014 235.34 239.51 234.74 239.10 734,905 +4.59(+1.96%)
Apr 08, 2014 235.42 236.59 232.68 234.51 1,071,660 -1.16(-0.49%)
Apr 07, 2014 240.19 240.81 235.10 235.66 1,074,546 -3.90(-1.63%)
Apr 04, 2014 247.81 248.17 239.04 239.56 1,129,799 -4.44(-1.82%)
Apr 03, 2014 247.85 247.85 243.08 244.00 715,025 -3.03(-1.23%)
Apr 02, 2014 245.84 249.29 244.62 247.03 756,100 +1.29(+0.52%)
Apr 01, 2014 245.15 245.95 242.58 245.75 976,372 +1.87(+0.77%)
Mar 31, 2014 243.86 244.83 242.57 243.88 840,899 +2.78(+1.15%)
Mar 28, 2014 239.94 243.44 239.17 241.09 904,546 +3.40(+1.43%)
Mar 27, 2014 240.01 240.98 236.95 237.69 857,737 -2.13(-0.89%)
Mar 26, 2014 241.63 243.01 239.12 239.82 1,239,029 +1.28(+0.54%)
Mar 25, 2014 236.01 238.71 233.86 238.54 1,170,418 +3.89(+1.66%)
Mar 24, 2014 234.05 235.69 231.57 234.65 1,138,504 +0.56(+0.24%)
Mar 21, 2014 234.73 235.91 231.94 234.09 1,719,080 +0.67(+0.29%)
Mar 20, 2014 230.31 234.59 230.06 233.42 832,989 +2.01(+0.87%)
Mar 19, 2014 233.67 233.89 229.51 231.41 861,853 -2.08(-0.89%)
Mar 18, 2014 232.73 234.00 232.00 233.49 530,718 +1.84(+0.79%)
Mar 17, 2014 231.11 234.28 230.80 231.65 962,441 +2.33(+1.01%)
Mar 14, 2014 231.69 233.45 229.32 229.32 926,048 -2.75(-1.18%)
Mar 13, 2014 240.74 241.37 231.62 232.07 1,325,316 -7.47(-3.12%)
Mar 12, 2014 237.35 239.55 236.16 239.53 715,800 +0.07(+0.03%)
Mar 11, 2014 239.74 241.15 238.55 239.46 1,090,573 +0.25(+0.10%)
Mar 10, 2014 240.92 241.17 237.79 239.22 1,044,217 -1.80(-0.75%)
Mar 07, 2014 243.69 243.69 240.01 241.01 980,429 -0.25(-0.10%)
Mar 06, 2014 239.47 242.12 238.29 241.26 950,925 +3.13(+1.31%)
Mar 05, 2014 237.10 238.77 236.53 238.14 692,816 +1.39(+0.59%)
Mar 04, 2014 234.46 238.00 234.28 236.75 951,003 +5.29(+2.29%)
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.