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 (%)
Apr 30, 2019 421.31 426.68 419.40 426.14 646,359 +4.74(+1.13%)
Apr 29, 2019 421.54 422.93 420.32 421.40 417,797 +0.75(+0.18%)
Apr 26, 2019 417.24 421.06 414.38 420.64 534,045 +3.98(+0.95%)
Apr 25, 2019 419.68 421.96 415.05 416.66 681,748 -5.02(-1.19%)
Apr 24, 2019 416.30 423.62 415.05 421.69 1,148,417 +5.39(+1.30%)
Apr 23, 2019 407.49 416.30 407.40 416.30 782,717 +8.79(+2.16%)
Apr 22, 2019 407.27 408.94 405.86 407.50 492,907 -1.47(-0.36%)
Apr 18, 2019 411.68 412.20 408.97 408.97 603,846 -1.58(-0.39%)
Apr 17, 2019 410.10 411.68 406.10 410.55 715,369 +0.83(+0.20%)
Apr 16, 2019 397.91 410.02 397.83 409.72 1,173,622 +12.89(+3.25%)
Apr 15, 2019 400.78 401.43 394.99 396.82 672,755 -2.19(-0.55%)
Apr 12, 2019 394.04 401.63 394.04 399.01 715,779 +7.24(+1.85%)
Apr 11, 2019 390.80 394.09 388.93 391.77 469,984 +2.94(+0.76%)
Apr 10, 2019 387.81 388.99 385.68 388.83 458,772 +2.59(+0.67%)
Apr 09, 2019 391.16 391.63 385.11 386.24 524,790 -5.56(-1.42%)
Apr 08, 2019 390.40 393.15 389.13 391.80 453,652 +0.91(+0.23%)
Apr 05, 2019 389.19 392.41 386.94 390.89 521,861 +2.86(+0.74%)
Apr 04, 2019 385.68 388.78 385.46 388.02 427,201 +2.43(+0.63%)
Apr 03, 2019 385.72 388.87 384.05 385.59 384,695 +2.30(+0.60%)
Apr 02, 2019 385.00 386.50 382.43 383.29 481,794 -1.70(-0.44%)
Apr 01, 2019 379.02 386.09 377.10 385.00 568,128 +9.68(+2.58%)
Mar 29, 2019 377.37 379.38 374.28 375.32 519,128 +2.11(+0.56%)
Mar 28, 2019 370.07 373.80 369.05 373.21 390,244 +4.68(+1.27%)
Mar 27, 2019 372.01 373.70 366.83 368.53 483,943 -2.66(-0.72%)
Mar 26, 2019 369.35 371.75 367.91 371.19 563,590 +6.38(+1.75%)
Mar 25, 2019 367.09 368.41 362.96 364.81 468,023 -1.71(-0.47%)
Mar 22, 2019 374.56 376.25 364.57 366.53 666,474 -11.42(-3.02%)
Mar 21, 2019 376.39 380.88 372.53 377.94 537,945 +0.39(+0.10%)
Mar 20, 2019 381.32 381.75 375.48 377.56 1,003,920 -4.08(-1.07%)
Mar 19, 2019 388.65 389.36 380.83 381.64 1,080,031 -5.19(-1.34%)
Mar 18, 2019 382.90 387.07 382.84 386.83 595,539 +6.09(+1.60%)
Mar 15, 2019 380.99 385.37 380.20 380.75 2,000,448 -0.07(-0.02%)
Mar 14, 2019 382.42 382.42 378.60 380.81 571,265 +1.57(+0.41%)
Mar 13, 2019 377.92 380.61 374.55 379.24 690,844 +3.51(+0.93%)
Mar 12, 2019 377.30 378.52 374.89 375.73 574,673 -0.23(-0.06%)
Mar 11, 2019 372.37 377.09 371.41 375.96 675,341 +5.96(+1.61%)
Mar 08, 2019 369.35 370.50 366.39 370.00 668,410 -1.65(-0.44%)
Mar 07, 2019 381.53 382.00 369.32 371.65 532,257 -5.86(-1.55%)
Mar 06, 2019 379.84 381.14 377.09 377.50 310,546 -2.34(-0.61%)
Mar 05, 2019 381.36 382.64 378.64 379.84 493,623 -1.33(-0.35%)
Mar 04, 2019 388.63 389.60 378.31 381.17 787,243 -5.61(-1.45%)
Mar 01, 2019 390.08 393.88 385.32 386.78 754,036 +0.48(+0.12%)
Feb 28, 2019 385.25 387.61 383.83 386.30 587,508 +1.06(+0.27%)
Feb 27, 2019 383.64 387.59 382.52 385.25 529,032 +1.29(+0.34%)
Feb 26, 2019 381.46 386.12 379.74 383.95 541,583 +1.39(+0.36%)
Feb 25, 2019 382.87 387.68 381.79 382.56 592,259 +1.93(+0.51%)
Feb 22, 2019 379.59 380.83 377.79 380.63 459,168 +1.48(+0.39%)
Feb 21, 2019 380.53 381.39 377.26 379.15 518,378 -1.92(-0.50%)
Feb 20, 2019 376.33 381.31 374.58 381.07 646,275 +5.36(+1.43%)
Feb 19, 2019 373.41 377.39 373.18 375.71 502,553 -0.77(-0.20%)
Feb 15, 2019 370.58 377.07 370.58 376.48 688,637 +7.47(+2.02%)
Feb 14, 2019 369.91 370.65 364.27 369.01 622,480 -3.55(-0.95%)
Feb 13, 2019 371.90 378.05 371.38 372.56 921,874 +1.69(+0.46%)
Feb 12, 2019 362.74 371.07 362.07 370.86 708,297 +11.16(+3.10%)
Feb 11, 2019 360.62 361.59 358.22 359.70 624,395 +0.82(+0.23%)
Feb 08, 2019 359.22 360.87 353.97 358.88 650,545 -2.83(-0.78%)
Feb 07, 2019 361.14 364.21 357.36 361.71 538,508 -1.20(-0.33%)
Feb 06, 2019 364.70 366.74 361.76 362.92 487,120 -1.02(-0.28%)
Feb 05, 2019 364.42 365.31 360.88 363.94 541,587 -0.37(-0.10%)
Feb 04, 2019 363.01 364.96 360.11 364.30 612,041 +1.02(+0.28%)
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.