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

BlackRock (NY: BLK )

771.02 -2.41 (-0.31%)
Streaming Delayed Price Updated: 3:28 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 28, 2019 412.44 415.26 409.33 412.57 721,397 +4.24(+1.04%)
Jun 27, 2019 406.58 410.63 405.60 408.34 401,396 +3.09(+0.76%)
Jun 26, 2019 404.53 405.69 400.42 405.24 494,067 +2.29(+0.57%)
Jun 25, 2019 407.06 407.07 400.87 402.96 516,505 -4.43(-1.09%)
Jun 24, 2019 411.32 414.00 405.71 407.39 452,206 -4.25(-1.03%)
Jun 21, 2019 408.90 415.11 407.66 411.64 1,202,102 +2.34(+0.57%)
Jun 20, 2019 401.32 410.42 401.32 409.30 829,388 +9.34(+2.34%)
Jun 19, 2019 396.66 401.07 394.97 399.96 619,121 +4.96(+1.26%)
Jun 18, 2019 389.73 400.97 388.93 395.00 609,053 +8.08(+2.09%)
Jun 17, 2019 392.68 393.67 386.47 386.92 394,012 -6.02(-1.53%)
Jun 14, 2019 394.85 394.85 390.89 392.94 390,728 -1.15(-0.29%)
Jun 13, 2019 392.85 395.08 391.82 394.10 370,665 +1.79(+0.45%)
Jun 12, 2019 389.84 393.81 387.75 392.31 489,260 +2.75(+0.71%)
Jun 11, 2019 393.92 394.15 386.74 389.56 610,593 -0.61(-0.16%)
Jun 10, 2019 392.88 394.73 389.87 390.17 597,199 -0.26(-0.07%)
Jun 07, 2019 386.81 390.69 385.52 390.43 573,182 +4.29(+1.11%)
Jun 06, 2019 385.32 388.23 383.52 386.14 768,135 +0.95(+0.25%)
Jun 05, 2019 381.24 387.25 376.10 385.19 689,128 +6.08(+1.60%)
Jun 04, 2019 378.12 379.34 369.18 379.11 640,091 +12.76(+3.48%)
Jun 03, 2019 362.69 368.07 362.23 366.34 666,367 +3.79(+1.04%)
May 31, 2019 367.08 367.08 362.08 362.56 612,757 -9.62(-2.59%)
May 30, 2019 373.83 376.44 369.76 372.18 472,704 -1.17(-0.31%)
May 29, 2019 372.00 373.80 368.72 373.35 440,024 -1.20(-0.32%)
May 28, 2019 380.54 381.00 374.55 374.55 509,253 -5.63(-1.48%)
May 24, 2019 381.26 382.33 379.34 380.18 311,765 +1.63(+0.43%)
May 23, 2019 379.39 379.39 374.37 378.55 645,244 -4.58(-1.20%)
May 22, 2019 384.02 385.69 380.72 383.13 379,398 -2.20(-0.57%)
May 21, 2019 384.59 387.65 384.04 385.33 351,873 +3.11(+0.81%)
May 20, 2019 383.53 384.12 379.06 382.21 533,757 -3.03(-0.79%)
May 17, 2019 385.48 390.30 384.09 385.24 569,430 -4.96(-1.27%)
May 16, 2019 389.56 393.20 388.91 390.19 514,746 +2.51(+0.65%)
May 15, 2019 385.18 389.45 383.38 387.68 486,242 -1.31(-0.34%)
May 14, 2019 387.68 393.53 387.68 388.99 475,626 +2.69(+0.70%)
May 13, 2019 395.32 396.43 384.04 386.30 806,759 -17.64(-4.37%)
May 10, 2019 402.94 406.25 395.44 403.94 554,988 -1.06(-0.26%)
May 09, 2019 397.61 405.22 396.23 405.01 499,221 -1.09(-0.27%)
May 08, 2019 403.23 409.58 401.00 406.10 521,324 +1.48(+0.37%)
May 07, 2019 413.20 413.48 400.51 404.62 813,118 -10.99(-2.65%)
May 06, 2019 412.60 417.57 409.94 415.61 497,862 -5.35(-1.27%)
May 03, 2019 415.73 421.31 415.64 420.96 462,146 +5.31(+1.28%)
May 02, 2019 418.35 418.92 411.33 415.64 499,892 -2.37(-0.57%)
May 01, 2019 424.74 425.28 417.65 418.02 560,036 -5.33(-1.26%)
Apr 30, 2019 418.55 423.88 416.66 423.35 650,621 +4.71(+1.13%)
Apr 29, 2019 418.78 420.15 417.56 418.64 420,552 +0.75(+0.18%)
Apr 26, 2019 414.51 418.31 411.67 417.89 537,566 +3.95(+0.95%)
Apr 25, 2019 416.94 419.19 412.33 413.93 686,244 -4.99(-1.19%)
Apr 24, 2019 413.57 420.84 412.33 418.92 1,155,990 +5.36(+1.30%)
Apr 23, 2019 404.82 413.57 404.73 413.57 787,878 +8.73(+2.16%)
Apr 22, 2019 404.60 406.26 403.20 404.83 496,157 -1.46(-0.36%)
Apr 18, 2019 408.99 409.50 406.29 406.29 607,828 -1.57(-0.39%)
Apr 17, 2019 407.42 408.99 403.44 407.86 720,087 +0.83(+0.20%)
Apr 16, 2019 395.31 407.34 395.22 407.03 1,181,361 +12.81(+3.25%)
Apr 15, 2019 398.15 398.80 392.40 394.23 677,191 -2.17(-0.55%)
Apr 12, 2019 391.46 399.00 391.46 396.40 720,499 +7.19(+1.85%)
Apr 11, 2019 388.24 391.51 386.38 389.21 473,083 +2.92(+0.76%)
Apr 10, 2019 385.27 386.44 383.15 386.29 461,797 +2.57(+0.67%)
Apr 09, 2019 388.60 389.06 382.59 383.71 528,251 -5.52(-1.42%)
Apr 08, 2019 387.84 390.58 386.58 389.24 456,643 +0.91(+0.23%)
Apr 05, 2019 386.64 389.84 384.41 388.33 525,302 +2.84(+0.74%)
Apr 04, 2019 383.15 386.23 382.93 385.48 430,018 +2.42(+0.63%)
Apr 03, 2019 383.20 386.32 381.53 383.07 387,232 +2.29(+0.60%)
Apr 02, 2019 382.47 383.96 379.93 380.78 484,971 -1.69(-0.44%)
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.