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

BlackRock (NY: BLK )

747.30 -6.49 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Feb 29, 2016 252.93 255.38 251.70 252.41 1,080,937 -1.59(-0.62%)
Feb 26, 2016 256.16 257.76 252.38 253.99 838,198 +0.24(+0.10%)
Feb 25, 2016 250.49 253.85 245.86 253.75 752,392 +4.56(+1.83%)
Feb 24, 2016 246.36 252.33 241.03 249.19 1,045,175 -1.52(-0.61%)
Feb 23, 2016 254.87 256.82 247.92 250.71 937,688 -5.33(-2.08%)
Feb 22, 2016 254.29 260.30 252.64 256.04 1,011,055 +1.75(+0.69%)
Feb 19, 2016 253.31 254.50 249.20 254.29 1,032,328 -1.36(-0.53%)
Feb 18, 2016 258.52 258.95 254.17 255.65 816,771 -3.16(-1.22%)
Feb 17, 2016 257.97 259.94 256.48 258.81 1,097,606 +4.38(+1.72%)
Feb 16, 2016 252.46 255.39 250.28 254.44 944,957 +6.21(+2.50%)
Feb 12, 2016 242.88 248.23 248.23 248.23 1,163,884 +10.19(+4.28%)
Feb 11, 2016 234.21 240.49 233.83 238.05 1,565,075 -3.52(-1.46%)
Feb 10, 2016 242.16 247.37 240.41 241.56 879,648 +3.26(+1.37%)
Feb 09, 2016 232.21 240.80 231.82 238.31 1,086,137 +0.87(+0.36%)
Feb 08, 2016 243.83 243.83 234.13 237.44 1,437,250 -11.56(-4.64%)
Feb 05, 2016 252.46 255.00 247.87 249.00 1,307,076 -4.81(-1.90%)
Feb 04, 2016 244.55 255.68 244.55 253.81 1,282,415 +7.80(+3.17%)
Feb 03, 2016 244.11 248.32 234.70 246.01 1,696,035 +2.31(+0.95%)
Feb 02, 2016 247.44 247.44 241.13 243.71 1,311,701 -8.93(-3.54%)
Feb 01, 2016 252.37 254.46 248.13 252.64 933,289 -1.63(-0.64%)
Jan 29, 2016 245.46 254.33 244.27 254.27 1,219,204 +12.21(+5.04%)
Jan 28, 2016 244.84 249.05 241.15 242.06 1,265,363 -2.39(-0.98%)
Jan 27, 2016 241.92 251.63 240.61 244.45 1,418,757 +2.31(+0.96%)
Jan 26, 2016 236.63 243.08 235.66 242.13 1,318,028 +7.72(+3.29%)
Jan 25, 2016 242.78 243.49 233.99 234.41 1,248,966 -8.77(-3.61%)
Jan 22, 2016 239.36 244.26 238.68 243.18 964,790 +8.62(+3.68%)
Jan 21, 2016 236.90 240.21 234.22 234.56 1,359,018 -1.70(-0.72%)
Jan 20, 2016 233.56 237.99 226.99 236.26 2,083,365 -1.62(-0.68%)
Jan 19, 2016 243.05 244.15 235.03 237.88 1,322,949 -2.09(-0.87%)
Jan 15, 2016 241.89 239.96 239.96 239.96 2,438,014 -10.86(-4.33%)
Jan 14, 2016 246.99 255.23 242.17 250.82 1,697,834 +4.36(+1.77%)
Jan 13, 2016 255.04 257.64 245.66 246.46 1,483,173 -7.27(-2.86%)
Jan 12, 2016 252.78 254.54 248.87 253.73 1,355,574 +4.26(+1.71%)
Jan 11, 2016 250.07 250.82 246.27 249.46 1,555,286 +0.44(+0.18%)
Jan 08, 2016 256.94 258.72 248.42 249.03 1,854,262 -6.43(-2.52%)
Jan 07, 2016 259.40 263.48 252.96 255.46 1,589,420 -11.67(-4.37%)
Jan 06, 2016 264.80 268.54 264.58 267.13 1,407,120 -3.07(-1.14%)
Jan 05, 2016 270.39 271.94 266.29 270.21 992,710 +0.69(+0.26%)
Jan 04, 2016 269.46 269.80 266.20 269.51 1,185,097 -6.00(-2.18%)
Dec 31, 2015 275.05 275.51 275.51 275.51 617,969 -1.24(-0.45%)
Dec 30, 2015 277.00 279.29 276.08 276.75 441,539 -1.25(-0.45%)
Dec 29, 2015 278.95 280.88 276.70 278.01 593,619 +0.93(+0.34%)
Dec 28, 2015 272.62 277.38 270.95 277.08 1,070,377 +4.09(+1.50%)
Dec 24, 2015 275.39 272.99 272.99 272.99 296,996 -1.81(-0.66%)
Dec 23, 2015 270.09 275.23 269.10 274.80 838,424 +7.39(+2.76%)
Dec 22, 2015 263.77 268.15 260.91 267.42 879,599 +4.01(+1.52%)
Dec 21, 2015 263.47 265.48 260.92 263.40 660,562 +3.30(+1.27%)
Dec 18, 2015 264.56 265.51 260.07 260.10 1,267,064 -7.07(-2.65%)
Dec 17, 2015 269.31 272.14 265.85 267.17 1,392,980 -0.64(-0.24%)
Dec 16, 2015 267.89 270.24 260.66 267.81 1,410,009 +1.18(+0.44%)
Dec 15, 2015 262.92 268.16 261.06 266.63 1,276,081 +8.04(+3.11%)
Dec 14, 2015 261.08 265.23 254.56 258.59 1,566,634 -2.57(-0.99%)
Dec 11, 2015 275.61 279.34 259.90 261.16 2,022,120 -18.18(-6.51%)
Dec 10, 2015 278.53 282.41 277.38 279.34 814,968 +0.55(+0.20%)
Dec 09, 2015 281.60 286.01 277.63 278.79 820,626 -3.54(-1.25%)
Dec 08, 2015 285.94 287.18 280.40 282.33 937,734 -5.28(-1.84%)
Dec 07, 2015 290.81 291.59 285.79 287.61 720,552 -4.28(-1.47%)
Dec 04, 2015 286.35 292.62 284.55 291.89 846,057 +7.09(+2.49%)
Dec 03, 2015 290.53 291.77 283.27 284.80 1,101,152 -5.60(-1.93%)
Dec 02, 2015 291.84 294.04 288.14 290.40 1,336,235 -2.27(-0.78%)
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.