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 (%)
May 31, 2013 213.26 214.98 209.81 209.88 1,081,472 -4.34(-2.03%)
May 30, 2013 212.35 215.50 211.45 214.22 1,040,122 +1.01(+0.47%)
May 29, 2013 215.22 217.14 212.56 213.21 997,093 -3.52(-1.62%)
May 28, 2013 214.55 219.72 214.34 216.73 750,530 +3.74(+1.75%)
May 24, 2013 210.39 213.14 210.33 212.99 555,308 +0.41(+0.19%)
May 23, 2013 211.12 213.25 208.56 212.58 995,385 -1.90(-0.89%)
May 22, 2013 219.24 224.11 212.66 214.48 1,559,375 -4.78(-2.18%)
May 21, 2013 218.44 220.48 217.20 219.26 981,006 +1.84(+0.84%)
May 20, 2013 217.32 219.37 215.78 217.43 734,320 -1.28(-0.58%)
May 17, 2013 215.81 218.90 215.51 218.71 754,297 +4.16(+1.94%)
May 16, 2013 216.82 218.62 214.05 214.54 808,328 -2.92(-1.34%)
May 15, 2013 213.47 217.55 212.73 217.46 924,997 +7.44(+3.54%)
May 13, 2013 207.29 211.23 207.03 210.02 619,902 +2.04(+0.98%)
May 10, 2013 207.65 208.57 206.88 207.97 739,459 +0.65(+0.32%)
May 09, 2013 206.51 209.59 204.79 207.32 1,186,115 -1.09(-0.52%)
May 08, 2013 206.98 208.50 201.48 208.41 659,198 +1.28(+0.62%)
May 07, 2013 206.37 207.33 204.77 207.13 574,346 +0.90(+0.44%)
May 06, 2013 204.12 206.88 203.14 206.23 877,096 +2.26(+1.11%)
May 03, 2013 199.71 204.16 199.31 203.97 1,111,341 +6.76(+3.43%)
May 02, 2013 196.71 198.01 196.18 197.21 892,253 +1.06(+0.54%)
May 01, 2013 199.49 200.33 195.96 196.15 1,055,348 -4.18(-2.09%)
Apr 30, 2013 201.80 202.82 199.79 200.33 1,264,528 -1.29(-0.64%)
Apr 29, 2013 198.57 202.01 197.94 201.61 808,840 +3.34(+1.68%)
Apr 26, 2013 197.40 198.91 197.10 198.28 640,080 +0.15(+0.08%)
Apr 25, 2013 195.34 198.70 194.89 198.13 1,005,539 +3.68(+1.89%)
Apr 24, 2013 195.40 195.99 193.69 194.44 764,132 -0.61(-0.31%)
Apr 23, 2013 189.80 195.42 189.38 195.05 1,311,191 +6.74(+3.58%)
Apr 22, 2013 188.86 189.11 185.96 188.31 805,559 +0.26(+0.14%)
Apr 19, 2013 185.26 188.27 185.01 188.04 981,000 +3.65(+1.98%)
Apr 18, 2013 188.68 188.81 183.10 184.39 1,346,888 -4.31(-2.28%)
Apr 17, 2013 191.34 192.01 187.19 188.70 1,150,127 -4.65(-2.41%)
Apr 16, 2013 193.77 193.86 189.04 193.35 1,383,307 +2.53(+1.32%)
Apr 15, 2013 195.44 197.29 190.77 190.83 1,250,037 -6.97(-3.52%)
Apr 12, 2013 197.66 199.19 197.02 197.79 561,476 -0.76(-0.38%)
Apr 11, 2013 196.46 199.63 196.46 198.55 978,748 +2.53(+1.29%)
Apr 10, 2013 192.01 196.03 191.65 196.02 874,414 +5.06(+2.65%)
Apr 09, 2013 189.36 192.10 187.72 190.96 1,011,440 +3.50(+1.87%)
Apr 08, 2013 184.71 187.48 183.49 187.46 625,618 +2.70(+1.46%)
Apr 05, 2013 185.84 186.42 181.19 184.76 1,772,673 -4.00(-2.12%)
Apr 04, 2013 186.59 188.79 186.12 188.76 1,073,415 +2.16(+1.16%)
Apr 03, 2013 193.81 193.94 185.93 186.59 1,174,040 -6.92(-3.58%)
Apr 02, 2013 190.49 193.85 190.34 193.52 856,948 +3.37(+1.77%)
Apr 01, 2013 192.81 193.07 189.78 190.15 518,255 -2.95(-1.53%)
Mar 28, 2013 193.46 194.43 191.88 193.10 728,534 +0.23(+0.12%)
Mar 27, 2013 193.34 193.64 191.59 192.86 465,395 -1.38(-0.71%)
Mar 26, 2013 190.03 194.45 189.46 194.25 845,946 +4.95(+2.62%)
Mar 25, 2013 191.68 193.44 189.01 189.29 1,135,087 -0.98(-0.52%)
Mar 22, 2013 190.57 191.32 189.52 190.28 921,755 +0.10(+0.05%)
Mar 21, 2013 192.65 194.83 190.04 190.18 1,383,495 -4.28(-2.20%)
Mar 20, 2013 191.87 195.12 191.87 194.47 1,004,454 +4.15(+2.18%)
Mar 19, 2013 191.74 192.71 188.44 190.32 752,026 -1.56(-0.81%)
Mar 18, 2013 191.01 192.83 190.50 191.87 597,623 -1.12(-0.58%)
Mar 15, 2013 191.74 193.04 191.13 192.99 1,307,299 +0.53(+0.27%)
Mar 14, 2013 191.60 193.77 191.01 192.47 1,286,903 +1.76(+0.92%)
Mar 13, 2013 188.18 190.93 187.55 190.71 1,033,267 +3.20(+1.71%)
Mar 12, 2013 186.48 188.14 186.20 187.50 1,349,297 +1.18(+0.63%)
Mar 11, 2013 186.62 186.75 185.13 186.32 751,841 -0.30(-0.16%)
Mar 08, 2013 188.00 188.69 186.00 186.62 774,438 -0.15(-0.08%)
Mar 07, 2013 188.26 189.20 186.63 186.78 1,023,598 -0.83(-0.44%)
Mar 06, 2013 184.75 187.93 184.75 187.60 1,486,941 +3.89(+2.12%)
Mar 05, 2013 182.09 183.87 179.12 183.71 1,374,727 +3.61(+2.00%)
Mar 04, 2013 176.34 180.18 176.17 180.10 922,644 +3.31(+1.87%)
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.