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

BlackRock (NY: BLK )

1,039.28 +3.22 (+0.31%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Oct 31, 2017 393.87 395.09 392.64 393.13 494,704 -1.22(-0.31%)
Oct 30, 2017 396.89 397.16 393.77 394.35 384,533 -2.37(-0.60%)
Oct 27, 2017 395.52 399.00 392.99 396.72 518,137 +1.38(+0.35%)
Oct 26, 2017 394.26 396.86 393.00 395.34 593,068 +3.62(+0.92%)
Oct 25, 2017 395.54 396.45 388.39 391.73 771,294 -3.82(-0.96%)
Oct 24, 2017 398.82 399.35 394.14 395.54 611,239 -0.56(-0.14%)
Oct 23, 2017 398.27 400.34 395.55 396.10 523,217 -1.86(-0.47%)
Oct 20, 2017 408.96 408.96 396.77 397.96 637,321 -0.14(-0.04%)
Oct 19, 2017 395.78 398.82 394.31 398.11 555,903 -0.59(-0.15%)
Oct 18, 2017 398.64 399.02 396.07 398.70 496,924 +1.63(+0.41%)
Oct 17, 2017 398.47 399.50 394.77 397.07 517,057 -2.01(-0.50%)
Oct 16, 2017 397.97 399.74 396.39 399.08 509,566 +2.06(+0.52%)
Oct 13, 2017 401.21 403.76 396.67 397.02 766,228 -4.26(-1.06%)
Oct 12, 2017 397.45 405.15 395.77 401.28 1,487,100 +5.56(+1.41%)
Oct 11, 2017 395.78 396.08 384.22 395.72 1,235,669 +7.05(+1.81%)
Oct 10, 2017 386.80 388.67 385.45 388.67 823,444 +2.54(+0.66%)
Oct 09, 2017 388.19 388.94 385.47 386.13 406,748 -0.64(-0.17%)
Oct 06, 2017 387.79 388.99 383.58 386.78 549,198 -1.01(-0.26%)
Oct 05, 2017 382.88 388.77 381.55 387.79 770,055 +5.44(+1.42%)
Oct 04, 2017 376.45 382.37 374.89 382.34 1,006,584 +5.94(+1.58%)
Oct 03, 2017 375.25 376.49 373.12 376.40 648,340 +0.70(+0.19%)
Oct 02, 2017 373.84 376.15 373.24 375.70 499,288 +2.39(+0.64%)
Sep 29, 2017 371.56 374.51 370.36 373.31 548,216 +0.82(+0.22%)
Sep 28, 2017 369.06 372.94 366.99 372.49 567,133 +6.44(+1.76%)
Sep 27, 2017 366.29 362.27 366.05 491,251 +3.34(+0.92%)
Sep 26, 2017 366.27 366.27 362.21 362.71 369,383 -2.70(-0.74%)
Sep 25, 2017 363.62 365.55 361.69 365.41 345,602 +1.79(+0.49%)
Sep 22, 2017 361.57 365.00 360.63 363.62 342,309 +1.55(+0.43%)
Sep 21, 2017 362.99 363.94 360.21 362.07 351,289 -0.37(-0.10%)
Sep 20, 2017 362.69 363.38 360.17 362.44 477,718 +1.40(+0.39%)
Sep 19, 2017 359.61 362.14 358.16 361.03 433,442 +2.46(+0.69%)
Sep 18, 2017 358.53 360.47 357.83 358.57 546,190 +0.60(+0.17%)
Sep 15, 2017 358.53 353.30 357.97 1,018,256 +2.53(+0.71%)
Sep 14, 2017 355.52 356.53 354.39 355.44 560,839 +0.14(+0.04%)
Sep 13, 2017 357.68 357.70 354.10 355.30 480,725 -2.55(-0.71%)
Sep 12, 2017 355.81 357.95 354.61 357.84 399,875 +3.78(+1.07%)
Sep 11, 2017 348.59 355.73 348.59 354.06 530,802 +6.75(+1.94%)
Sep 08, 2017 344.99 348.83 344.54 347.31 378,958 +1.42(+0.41%)
Sep 07, 2017 346.01 341.85 345.89 578,828 +1.72(+0.50%)
Sep 06, 2017 346.83 348.20 343.92 344.17 514,374 -1.22(-0.35%)
Sep 05, 2017 350.25 351.93 344.87 345.39 739,466 -6.79(-1.93%)
Sep 01, 2017 352.65 354.26 351.21 352.18 529,310 +2.31(+0.66%)
Aug 31, 2017 347.11 350.92 346.96 349.86 601,492 +4.43(+1.28%)
Aug 30, 2017 344.23 346.87 343.54 345.43 487,742 +1.72(+0.50%)
Aug 29, 2017 340.70 344.85 339.14 343.71 609,078 -0.17(-0.05%)
Aug 28, 2017 346.37 347.56 343.36 343.88 601,751 -1.69(-0.49%)
Aug 25, 2017 346.45 348.41 345.44 345.57 562,315 +0.36(+0.10%)
Aug 24, 2017 348.06 348.55 345.05 345.21 371,697 -1.77(-0.51%)
Aug 23, 2017 347.26 348.79 345.60 346.98 466,785 -2.74(-0.78%)
Aug 22, 2017 345.74 350.47 345.74 349.72 429,647 +4.98(+1.44%)
Aug 21, 2017 345.56 345.56 341.78 344.74 633,929 -0.98(-0.28%)
Aug 18, 2017 346.27 348.38 343.92 345.72 1,223,004 -2.81(-0.81%)
Aug 17, 2017 354.32 355.50 348.33 348.53 534,792 -5.92(-1.67%)
Aug 16, 2017 358.33 358.35 353.99 354.45 392,970 -0.98(-0.28%)
Aug 15, 2017 356.78 357.81 354.34 355.43 449,209 +0.16(+0.04%)
Aug 14, 2017 355.05 356.67 353.77 355.27 546,982 +3.24(+0.92%)
Aug 11, 2017 350.37 355.41 350.36 352.04 972,410 +1.22(+0.35%)
Aug 10, 2017 355.94 356.92 350.56 350.81 588,166 -7.18(-2.01%)
Aug 09, 2017 353.82 358.19 352.95 357.99 422,924 +2.09(+0.59%)
Aug 08, 2017 355.06 358.48 354.40 355.90 479,187 +0.79(+0.22%)
Aug 07, 2017 354.43 355.85 353.58 355.11 336,735 +1.13(+0.32%)
Aug 04, 2017 355.73 356.17 353.55 353.99 497,147 +0.42(+0.12%)
Aug 03, 2017 352.19 354.47 351.90 353.57 532,557 +0.38(+0.11%)
Aug 02, 2017 355.69 356.83 352.19 353.19 475,787 -3.68(-1.03%)
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.