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: 7:00 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 (%)
Dec 31, 2013 243.01 242.28 242.28 242.28 425,302 +0.30(+0.12%)
Dec 30, 2013 242.14 242.68 240.27 241.98 442,830 -0.23(-0.09%)
Dec 27, 2013 241.92 244.21 240.55 242.21 371,388 +0.76(+0.31%)
Dec 26, 2013 247.28 247.28 239.66 241.45 444,767 -0.62(-0.26%)
Dec 24, 2013 241.35 242.53 240.36 242.07 245,685 +0.60(+0.25%)
Dec 23, 2013 243.88 243.88 240.68 241.48 601,946 +0.83(+0.34%)
Dec 20, 2013 237.18 242.80 236.10 240.65 1,646,801 +4.56(+1.93%)
Dec 19, 2013 237.05 237.31 234.36 236.09 915,737 -1.00(-0.42%)
Dec 18, 2013 231.04 237.22 228.05 237.09 1,254,249 +5.41(+2.33%)
Dec 17, 2013 233.12 234.12 231.30 231.69 1,057,255 -1.63(-0.70%)
Dec 16, 2013 227.75 233.46 227.75 233.32 1,220,353 +5.33(+2.34%)
Dec 13, 2013 224.58 228.95 224.58 227.99 799,853 +4.62(+2.07%)
Dec 12, 2013 223.80 226.12 223.29 223.37 936,997 -0.42(-0.19%)
Dec 11, 2013 229.59 230.27 223.59 223.79 879,473 -5.42(-2.36%)
Dec 10, 2013 230.98 231.68 228.56 229.21 631,755 -2.54(-1.09%)
Dec 09, 2013 231.16 233.45 230.02 231.75 490,818 +0.67(+0.29%)
Dec 06, 2013 229.35 231.26 229.06 231.07 647,943 +4.81(+2.12%)
Dec 05, 2013 226.35 227.11 224.64 226.26 687,524 -1.46(-0.64%)
Dec 04, 2013 227.40 230.03 223.56 227.73 609,221 -0.73(-0.32%)
Dec 03, 2013 231.82 233.50 226.92 228.46 848,896 -5.04(-2.16%)
Dec 02, 2013 231.59 236.72 231.59 233.50 639,167 +1.72(+0.74%)
Nov 29, 2013 237.21 237.21 231.52 231.78 302,595 -2.43(-1.04%)
Nov 27, 2013 231.59 234.40 231.14 234.20 553,535 +3.17(+1.37%)
Nov 26, 2013 227.72 232.79 227.72 231.04 885,357 +1.39(+0.60%)
Nov 25, 2013 231.87 232.22 229.34 229.65 399,557 -1.63(-0.70%)
Nov 22, 2013 231.44 231.45 229.12 231.28 807,898 +0.25(+0.11%)
Nov 21, 2013 227.87 231.37 226.75 231.03 525,847 +3.35(+1.47%)
Nov 20, 2013 230.51 232.41 226.42 227.68 643,969 -2.57(-1.11%)
Nov 19, 2013 231.65 232.99 229.64 230.25 448,640 -1.17(-0.51%)
Nov 18, 2013 232.80 233.45 230.69 231.42 729,812 +0.57(+0.25%)
Nov 15, 2013 230.32 232.66 229.76 230.85 649,698 +0.45(+0.19%)
Nov 14, 2013 227.22 230.59 226.80 230.40 840,062 +2.98(+1.31%)
Nov 13, 2013 224.73 227.55 224.13 227.41 839,918 +1.12(+0.49%)
Nov 12, 2013 228.87 230.22 225.71 226.29 609,321 -3.79(-1.65%)
Nov 11, 2013 228.97 231.23 228.23 230.09 556,176 +0.46(+0.20%)
Nov 08, 2013 226.17 230.02 226.13 229.63 1,133,693 +3.74(+1.65%)
Nov 07, 2013 234.88 234.88 225.78 225.89 631,596 -6.34(-2.73%)
Nov 06, 2013 232.99 233.76 230.78 232.23 630,819 +2.41(+1.05%)
Nov 05, 2013 231.28 231.66 228.79 229.83 565,099 -1.24(-0.54%)
Nov 04, 2013 231.26 231.98 230.71 231.07 566,041 -0.13(-0.06%)
Nov 01, 2013 229.12 231.59 228.53 231.20 649,280 +2.16(+0.94%)
Oct 31, 2013 233.27 235.40 228.97 229.03 1,158,134 -4.09(-1.75%)
Oct 30, 2013 235.32 237.04 232.72 233.12 803,919 -2.34(-1.00%)
Oct 29, 2013 235.09 235.91 234.08 235.47 556,438 +0.62(+0.27%)
Oct 28, 2013 234.51 236.22 232.94 234.84 665,985 +0.63(+0.27%)
Oct 25, 2013 233.71 234.87 232.51 234.21 4,687,110 +0.50(+0.22%)
Oct 24, 2013 232.02 234.83 230.89 233.71 801,009 +2.98(+1.29%)
Oct 23, 2013 232.01 232.15 228.51 230.72 1,011,375 -2.43(-1.04%)
Oct 22, 2013 231.73 234.20 230.23 233.15 901,612 +3.56(+1.55%)
Oct 21, 2013 229.70 231.20 228.78 229.59 764,104 -0.09(-0.04%)
Oct 18, 2013 228.01 230.28 225.82 229.68 1,060,891 +2.40(+1.06%)
Oct 17, 2013 220.72 227.72 219.46 227.28 1,303,347 +6.12(+2.77%)
Oct 16, 2013 216.80 223.48 214.63 221.16 1,149,987 +6.24(+2.90%)
Oct 15, 2013 215.55 216.91 214.06 214.92 972,098 +0.00(+0.00%)
Oct 14, 2013 212.72 215.21 211.29 214.92 579,772 +1.36(+0.63%)
Oct 11, 2013 211.11 214.09 210.08 213.56 603,366 +2.47(+1.17%)
Oct 10, 2013 204.24 211.47 204.24 211.10 758,910 +7.96(+3.92%)
Oct 09, 2013 200.32 205.03 200.28 203.14 1,192,826 +3.08(+1.54%)
Oct 08, 2013 204.17 205.26 200.00 200.06 841,050 -3.38(-1.66%)
Oct 07, 2013 204.68 205.78 203.32 203.44 515,318 -3.67(-1.77%)
Oct 04, 2013 205.84 207.29 205.10 207.11 442,216 +1.58(+0.77%)
Oct 03, 2013 205.29 207.09 202.91 205.52 754,870 -0.98(-0.47%)
Oct 02, 2013 205.00 206.50 202.72 206.50 772,134 +0.85(+0.41%)
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.