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 (%)
Jul 29, 2016 297.54 301.11 297.48 300.31 790,902 +2.36(+0.79%)
Jul 28, 2016 297.35 299.27 295.75 297.95 496,698 +0.05(+0.02%)
Jul 27, 2016 296.98 299.84 296.18 297.90 559,080 +1.13(+0.38%)
Jul 26, 2016 295.80 297.43 294.09 296.77 436,989 +0.42(+0.14%)
Jul 25, 2016 297.65 298.29 295.25 296.35 512,166 -1.34(-0.45%)
Jul 22, 2016 295.51 297.82 294.59 297.69 615,197 +2.91(+0.99%)
Jul 21, 2016 294.60 295.43 293.27 294.78 723,233 -0.23(-0.08%)
Jul 20, 2016 294.09 295.79 291.56 295.01 529,034 +2.62(+0.90%)
Jul 19, 2016 291.46 293.12 291.42 292.38 430,756 -0.98(-0.34%)
Jul 18, 2016 293.19 294.93 292.56 293.37 546,905 +0.76(+0.26%)
Jul 15, 2016 291.86 293.21 287.91 292.60 798,114 +1.36(+0.47%)
Jul 14, 2016 290.68 296.83 289.44 291.24 975,080 -1.89(-0.65%)
Jul 13, 2016 293.20 294.28 290.27 293.14 694,318 +0.11(+0.04%)
Jul 12, 2016 287.00 293.42 286.62 293.03 1,067,550 +8.09(+2.84%)
Jul 11, 2016 285.38 286.53 283.00 284.94 493,214 +1.89(+0.67%)
Jul 08, 2016 280.08 283.21 274.78 283.05 651,087 +8.27(+3.01%)
Jul 07, 2016 274.69 276.78 271.58 274.78 947,071 -0.82(-0.30%)
Jul 06, 2016 272.64 277.31 270.24 275.60 863,600 +0.03(+0.01%)
Jul 05, 2016 277.69 278.11 272.66 275.57 626,561 -4.26(-1.52%)
Jul 01, 2016 280.45 279.84 279.84 279.84 580,148 -1.03(-0.36%)
Jun 30, 2016 277.11 280.98 274.06 280.86 919,012 +4.75(+1.72%)
Jun 29, 2016 269.77 276.26 268.33 276.11 1,040,023 +10.48(+3.94%)
Jun 28, 2016 265.94 268.10 260.75 265.63 791,029 +3.62(+1.38%)
Jun 27, 2016 267.70 267.82 260.42 262.01 1,501,317 -10.63(-3.90%)
Jun 24, 2016 276.43 281.97 271.42 272.65 1,805,781 -19.96(-6.82%)
Jun 23, 2016 289.29 292.67 288.55 292.60 513,705 +7.53(+2.64%)
Jun 22, 2016 285.76 288.41 284.31 285.08 539,650 -0.27(-0.09%)
Jun 21, 2016 286.26 287.47 284.12 285.35 418,605 -0.35(-0.12%)
Jun 20, 2016 286.58 288.60 285.22 285.70 826,342 +5.37(+1.92%)
Jun 17, 2016 279.06 281.47 278.44 280.33 727,959 +1.99(+0.71%)
Jun 16, 2016 276.23 278.70 272.24 278.34 805,739 -0.07(-0.03%)
Jun 15, 2016 280.70 282.13 277.98 278.42 911,532 -0.20(-0.07%)
Jun 14, 2016 281.31 282.55 278.37 278.62 913,298 -3.94(-1.39%)
Jun 13, 2016 283.84 287.45 282.45 282.55 649,805 -1.95(-0.69%)
Jun 10, 2016 288.22 288.93 283.41 284.50 937,130 -9.01(-3.07%)
Jun 09, 2016 292.44 294.37 291.41 293.51 404,144 -1.96(-0.66%)
Jun 08, 2016 294.01 296.56 293.87 295.47 409,671 +1.06(+0.36%)
Jun 07, 2016 297.86 298.17 294.21 294.42 591,311 -2.46(-0.83%)
Jun 06, 2016 294.27 298.86 294.27 296.88 531,569 +2.21(+0.75%)
Jun 03, 2016 293.95 295.09 288.53 294.67 577,904 -1.43(-0.48%)
Jun 02, 2016 295.91 297.78 292.49 296.10 633,488 -0.98(-0.33%)
Jun 01, 2016 294.60 298.16 292.39 297.07 549,192 +0.60(+0.20%)
May 31, 2016 298.47 298.47 294.95 296.47 767,849 -1.01(-0.34%)
May 27, 2016 296.05 297.48 297.48 297.48 385,855 +1.62(+0.55%)
May 26, 2016 296.67 297.28 294.51 295.86 420,601 -0.81(-0.27%)
May 25, 2016 296.13 297.79 295.88 296.67 596,061 +2.37(+0.81%)
May 24, 2016 291.70 294.73 290.39 294.29 750,350 +5.93(+2.06%)
May 23, 2016 288.44 290.50 287.77 288.36 418,627 -0.09(-0.03%)
May 20, 2016 288.13 291.16 286.95 288.45 633,252 +2.80(+0.98%)
May 19, 2016 285.49 287.81 281.67 285.65 681,792 -2.38(-0.83%)
May 18, 2016 283.44 290.65 282.78 288.03 767,981 +3.81(+1.34%)
May 17, 2016 285.82 287.51 283.24 284.22 794,320 -2.45(-0.86%)
May 16, 2016 283.24 288.57 283.24 286.68 600,173 +3.70(+1.31%)
May 13, 2016 289.03 291.58 282.14 282.98 686,165 -6.77(-2.34%)
May 12, 2016 290.53 291.47 287.37 289.75 483,394 +1.45(+0.50%)
May 11, 2016 292.03 293.15 287.97 288.30 592,681 -5.18(-1.77%)
May 10, 2016 291.70 293.57 289.89 293.48 560,421 +4.21(+1.46%)
May 09, 2016 290.03 291.50 287.87 289.27 504,040 -0.81(-0.28%)
May 06, 2016 285.64 290.96 285.37 290.08 625,239 +3.20(+1.12%)
May 05, 2016 287.16 288.85 286.14 286.88 640,199 -0.07(-0.03%)
May 04, 2016 287.30 289.69 285.78 286.95 735,607 -2.87(-0.99%)
May 03, 2016 290.07 290.59 286.88 289.82 595,648 -4.73(-1.61%)
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.