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

BlackRock (NY: BLK )

768.69 -4.74 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 245.95 248.69 245.48 247.88 649,125 +1.95(+0.79%)
Jun 27, 2014 244.31 246.38 243.39 245.93 672,124 +1.45(+0.59%)
Jun 26, 2014 246.06 246.49 242.41 244.48 780,368 -1.38(-0.56%)
Jun 25, 2014 244.62 247.17 243.58 245.87 661,965 +0.57(+0.23%)
Jun 24, 2014 245.86 248.18 244.44 245.29 753,104 -1.29(-0.52%)
Jun 23, 2014 245.99 247.36 245.25 246.58 601,693 -0.10(-0.04%)
Jun 20, 2014 247.87 248.60 245.68 246.68 864,021 -0.58(-0.24%)
Jun 19, 2014 248.25 249.08 245.31 247.26 903,631 -0.81(-0.33%)
Jun 18, 2014 242.18 248.72 240.78 248.07 1,205,730 +6.05(+2.50%)
Jun 17, 2014 238.64 242.13 237.21 242.03 584,182 +2.07(+0.86%)
Jun 16, 2014 239.23 240.43 237.73 239.95 608,236 -0.05(-0.02%)
Jun 13, 2014 240.16 241.21 238.95 240.01 439,324 +0.49(+0.20%)
Jun 12, 2014 241.63 241.88 238.29 239.52 670,142 -1.99(-0.83%)
Jun 11, 2014 242.63 243.52 240.29 241.51 526,267 -2.57(-1.05%)
Jun 10, 2014 243.65 244.90 242.09 244.08 506,316 +0.57(+0.24%)
Jun 06, 2014 241.78 243.98 240.89 243.51 589,396 +3.13(+1.30%)
Jun 05, 2014 240.09 241.09 237.69 240.38 730,146 +0.86(+0.36%)
Jun 04, 2014 236.95 239.79 236.19 239.52 724,216 +1.65(+0.69%)
Jun 03, 2014 234.99 239.20 234.52 237.87 933,251 +1.99(+0.84%)
Jun 02, 2014 235.06 236.35 233.03 235.88 524,387 +0.87(+0.37%)
May 30, 2014 234.53 235.85 233.79 235.01 473,554 +0.06(+0.03%)
May 29, 2014 233.42 235.26 232.74 234.95 526,571 +2.58(+1.11%)
May 28, 2014 234.91 235.71 232.21 232.37 808,244 -2.44(-1.04%)
May 27, 2014 233.68 235.78 232.71 234.80 601,929 +3.04(+1.31%)
May 23, 2014 231.57 231.77 231.77 231.77 464,593 -0.55(-0.24%)
May 22, 2014 230.56 232.45 229.72 232.31 361,477 +1.16(+0.50%)
May 21, 2014 229.24 232.00 229.24 231.16 584,029 +2.67(+1.17%)
May 20, 2014 230.46 231.39 227.38 228.48 567,506 -1.98(-0.86%)
May 19, 2014 229.06 230.98 228.31 230.46 521,682 +1.13(+0.49%)
May 16, 2014 231.85 231.85 227.12 229.33 706,514 +0.39(+0.17%)
May 15, 2014 232.18 232.58 227.50 228.94 859,580 -3.69(-1.58%)
May 14, 2014 233.67 234.36 232.14 232.62 615,745 -0.89(-0.38%)
May 13, 2014 235.08 236.91 232.83 233.52 771,988 -1.25(-0.53%)
May 12, 2014 229.25 236.24 229.25 234.76 900,435 +1.73(+0.74%)
May 09, 2014 231.42 233.29 230.17 233.04 680,512 +1.51(+0.65%)
May 08, 2014 230.00 233.45 230.00 231.53 754,955 +1.06(+0.46%)
May 07, 2014 228.76 230.89 227.47 230.46 793,664 +2.07(+0.91%)
May 06, 2014 229.88 230.66 228.24 228.39 751,207 -1.69(-0.73%)
May 05, 2014 229.88 230.89 227.60 230.08 657,711 -0.38(-0.17%)
May 02, 2014 231.85 234.51 230.28 230.46 785,312 -1.58(-0.68%)
May 01, 2014 231.22 233.37 229.70 232.04 763,713 +0.04(+0.02%)
Apr 30, 2014 230.56 232.88 229.69 232.00 548,790 +0.38(+0.17%)
Apr 29, 2014 232.38 233.22 231.09 231.62 638,678 +1.54(+0.67%)
Apr 28, 2014 232.79 234.02 227.66 230.08 1,047,458 -1.50(-0.65%)
Apr 25, 2014 233.54 234.00 230.60 231.58 511,269 -2.44(-1.04%)
Apr 24, 2014 235.53 237.08 233.38 234.02 706,996 -3.07(-1.29%)
Apr 23, 2014 237.41 238.89 235.80 237.09 629,221 -0.52(-0.22%)
Apr 22, 2014 236.05 239.14 235.10 237.61 751,464 +1.84(+0.78%)
Apr 21, 2014 237.50 237.65 235.24 235.77 845,084 -1.93(-0.81%)
Apr 17, 2014 241.22 237.69 237.69 237.69 1,312,565 -1.36(-0.57%)
Apr 16, 2014 232.58 239.44 232.58 239.06 1,413,338 +7.28(+3.14%)
Apr 15, 2014 231.13 232.58 227.38 231.78 821,835 +1.73(+0.75%)
Apr 14, 2014 229.85 230.46 227.30 230.06 945,765 +3.67(+1.62%)
Apr 11, 2014 227.96 229.04 225.22 226.39 1,206,088 -1.73(-0.76%)
Apr 10, 2014 238.25 238.27 228.11 228.11 1,136,019 -9.53(-4.01%)
Apr 09, 2014 233.91 238.06 233.31 237.65 739,398 +4.56(+1.96%)
Apr 08, 2014 233.99 235.16 231.26 233.08 1,078,212 -1.15(-0.49%)
Apr 07, 2014 238.73 239.35 233.67 234.23 1,081,115 -3.88(-1.63%)
Apr 04, 2014 246.30 246.66 237.59 238.11 1,136,705 -4.41(-1.82%)
Apr 03, 2014 246.35 246.35 241.60 242.52 719,396 -3.01(-1.23%)
Apr 02, 2014 244.34 247.78 243.13 245.53 760,722 +1.28(+0.52%)
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.